{"timestamp": "2026-09-21 21:19:58", "data": {"options": [{"option": "GILD260925C00080000", "bid": 68.75, "bid_size": 24.0, "ask": 72.75, "ask_size": 7.0, "iv": 2.1416, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 70.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "GILD260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GILD260925C00085000", "bid": 63.9, "bid_size": 24.0, "ask": 67.75, "ask_size": 6.0, "iv": 2.336, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 65.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2749977111816}, {"option": "GILD260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00090000", "bid": 58.8, "bid_size": 5.0, "ask": 62.75, "ask_size": 5.0, "iv": 1.9022, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 60.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0750007629394}, {"option": "GILD260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00095000", "bid": 53.95, "bid_size": 24.0, "ask": 57.75, "ask_size": 9.0, "iv": 1.9672, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 55.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1750011444092}, {"option": "GILD260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 64.0, "iv": 2.9343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00100000", "bid": 48.8, "bid_size": 6.0, "ask": 52.8, "ask_size": 6.0, "iv": 1.618, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 50.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "GILD260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 68.0, "iv": 2.6629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00105000", "bid": 45.0, "bid_size": 24.0, "ask": 47.8, "ask_size": 6.0, "iv": 2.1514, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 45.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "GILD260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 68.0, "iv": 2.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00110000", "bid": 38.75, "bid_size": 15.0, "ask": 42.8, "ask_size": 14.0, "iv": 1.1418, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.018, "theo": 40.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.83, "last_trade_time": "2026-09-18T11:11:42", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "GILD260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 1.7207, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-11T11:40:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GILD260925C00115000", "bid": 33.8, "bid_size": 24.0, "ask": 37.8, "ask_size": 9.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0189, "theo": 35.7595, "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": 35.875}, {"option": "GILD260925P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 209.0, "iv": 1.5631, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-14T15:37:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00118000", "bid": 30.8, "bid_size": 8.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0194, "theo": 32.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "GILD260925P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 217.0, "iv": 1.6657, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-14T15:37:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00119000", "bid": 29.8, "bid_size": 26.0, "ask": 33.75, "ask_size": 5.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0195, "theo": 31.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0750007629394}, {"option": "GILD260925P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 74.0, "iv": 1.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00120000", "bid": 28.8, "bid_size": 8.0, "ask": 32.75, "ask_size": 6.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0197, "theo": 30.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "GILD260925P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 189.0, "iv": 1.3181, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-16T13:30:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00121000", "bid": 27.8, "bid_size": 7.0, "ask": 31.75, "ask_size": 3.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0198, "theo": 29.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "GILD260925P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 1.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00122000", "bid": 27.0, "bid_size": 6.0, "ask": 30.75, "ask_size": 4.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.02, "theo": 28.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "GILD260925P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 75.0, "iv": 1.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00123000", "bid": 26.1, "bid_size": 26.0, "ask": 29.8, "ask_size": 6.0, "iv": 1.0479, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0202, "theo": 27.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0750007629395}, {"option": "GILD260925P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 228.0, "iv": 1.3464, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-11T14:10:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00124000", "bid": 24.9, "bid_size": 6.0, "ask": 28.75, "ask_size": 4.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0203, "theo": 26.7678, "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": 27.0250005722046}, {"option": "GILD260925P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 1.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00125000", "bid": 24.0, "bid_size": 7.0, "ask": 27.8, "ask_size": 6.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0205, "theo": 25.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0250005722046}, {"option": "GILD260925P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 16.0, "iv": 1.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GILD260925C00126000", "bid": 23.0, "bid_size": 26.0, "ask": 26.75, "ask_size": 7.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": 0.0207, "theo": 24.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0250005722046}, {"option": "GILD260925P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 216.0, "iv": 1.3087, "open_interest": 3.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-08T10:35:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00127000", "bid": 22.0, "bid_size": 24.0, "ask": 25.75, "ask_size": 1.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0003, "rho": 0.0208, "theo": 23.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0750007629395}, {"option": "GILD260925P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 1.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T10:22:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00128000", "bid": 21.0, "bid_size": 14.0, "ask": 24.75, "ask_size": 11.0, "iv": 0.8223, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0007, "vega": 0.001, "theta": -0.001, "rho": 0.021, "theo": 22.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-09-15T10:41:57", "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "GILD260925P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0007, "vega": 0.001, "theta": -0.0037, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00129000", "bid": 20.0, "bid_size": 26.0, "ask": 23.75, "ask_size": 4.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0019, "rho": 0.0211, "theo": 21.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-14T15:48:28", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "GILD260925P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 226.0, "iv": 1.1459, "open_interest": 6.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0045, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-08-12T10:42:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00130000", "bid": 19.0, "bid_size": 26.0, "ask": 22.75, "ask_size": 6.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0011, "vega": 0.0015, "theta": -0.003, "rho": 0.0213, "theo": 20.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0750007629395}, {"option": "GILD260925P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 229.0, "iv": 1.0628, "open_interest": 8.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0055, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-02T14:37:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GILD260925C00131000", "bid": 18.0, "bid_size": 8.0, "ask": 21.75, "ask_size": 6.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0043, "rho": 0.0214, "theo": 19.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-09-02T11:54:54", "percent_change": 0.0, "prev_day_close": 20.0750007629395}, {"option": "GILD260925P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 226.0, "iv": 1.1653, "open_interest": 1.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0067, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-12T13:32:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00132000", "bid": 17.0, "bid_size": 24.0, "ask": 20.8, "ask_size": 3.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0059, "rho": 0.0216, "theo": 18.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "GILD260925P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 215.0, "iv": 1.0985, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0082, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T12:10:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925C00133000", "bid": 16.0, "bid_size": 9.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0079, "rho": 0.0217, "theo": 17.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-09-14T15:48:28", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "GILD260925P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 231.0, "iv": 0.9215, "open_interest": 23.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0022, "vega": 0.0026, "theta": -0.01, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T10:19:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GILD260925C00134000", "bid": 15.0, "bid_size": 32.0, "ask": 18.8, "ask_size": 12.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0027, "vega": 0.0032, "theta": -0.0103, "rho": 0.0218, "theo": 16.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.52, "last_trade_time": "2026-08-26T11:06:47", "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "GILD260925P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 235.0, "iv": 1.0283, "open_interest": 22.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0027, "vega": 0.0032, "theta": -0.0123, "rho": -0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-01T11:53:55", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GILD260925C00135000", "bid": 13.8, "bid_size": 15.0, "ask": 17.75, "ask_size": 10.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0034, "vega": 0.004, "theta": -0.0132, "rho": 0.0219, "theo": 15.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-14T15:48:28", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "GILD260925P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 195.0, "iv": 0.6567, "open_interest": 8.0, "volume": 3.0, "delta": -0.0091, "gamma": 0.0034, "vega": 0.004, "theta": -0.0151, "rho": -0.0002, "theo": 0.021, "change": -1.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:50:59", "percent_change": -99.0654, "prev_day_close": 1.07000005245209}, {"option": "GILD260925C00136000", "bid": 12.85, "bid_size": 13.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0044, "vega": 0.0049, "theta": -0.0168, "rho": 0.022, "theo": 14.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750005722046}, {"option": "GILD260925P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 206.0, "iv": 0.6242, "open_interest": 18.0, "volume": 16.0, "delta": -0.0116, "gamma": 0.0044, "vega": 0.0049, "theta": -0.0187, "rho": -0.0003, "theo": 0.0267, "change": -0.665, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:37:38", "percent_change": -91.7241, "prev_day_close": 0.725000023841858}, {"option": "GILD260925C00137000", "bid": 11.85, "bid_size": 12.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0056, "vega": 0.0061, "theta": -0.0214, "rho": 0.0221, "theo": 13.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-08T13:33:25", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GILD260925P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 217.0, "iv": 0.889, "open_interest": 2.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0056, "vega": 0.0061, "theta": -0.0231, "rho": -0.0004, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T12:09:46", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GILD260925C00138000", "bid": 10.8, "bid_size": 6.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0071, "vega": 0.0075, "theta": -0.027, "rho": 0.0222, "theo": 12.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-09-14T11:13:45", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GILD260925P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 88.0, "iv": 0.4954, "open_interest": 10.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0072, "vega": 0.0075, "theta": -0.0286, "rho": -0.0004, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:01:48", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "GILD260925C00139000", "bid": 10.15, "bid_size": 15.0, "ask": 13.85, "ask_size": 13.0, "iv": 0.5141, "open_interest": 5.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0091, "vega": 0.0093, "theta": -0.034, "rho": 0.0222, "theo": 11.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-19T10:14:16", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "GILD260925P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 162.0, "iv": 0.5318, "open_interest": 29.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0092, "vega": 0.0094, "theta": -0.0355, "rho": -0.0006, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-11T12:11:15", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "GILD260925C00140000", "bid": 9.1, "bid_size": 56.0, "ask": 12.85, "ask_size": 51.0, "iv": 0.4653, "open_interest": 4.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0117, "vega": 0.0116, "theta": -0.0426, "rho": 0.0222, "theo": 10.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-09-17T14:35:40", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GILD260925P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.3591, "open_interest": 38.0, "volume": 51.0, "delta": -0.032, "gamma": 0.0118, "vega": 0.0116, "theta": -0.0442, "rho": -0.0007, "theo": 0.0742, "change": -0.145, "open": 0.11, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:34:48", "percent_change": -74.359, "prev_day_close": 0.194999992847443}, {"option": "GILD260925C00141000", "bid": 8.0, "bid_size": 56.0, "ask": 11.85, "ask_size": 50.0, "iv": 0.4168, "open_interest": 3.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.015, "vega": 0.0143, "theta": -0.0534, "rho": 0.0221, "theo": 9.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T15:36:54", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GILD260925P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 157.0, "iv": 0.4043, "open_interest": 69.0, "volume": 12.0, "delta": -0.0417, "gamma": 0.0152, "vega": 0.0144, "theta": -0.0549, "rho": -0.0009, "theo": 0.0976, "change": -0.205, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:33:47", "percent_change": -80.3922, "prev_day_close": 0.254999995231628}, {"option": "GILD260925C00142000", "bid": 7.75, "bid_size": 44.0, "ask": 10.2, "ask_size": 53.0, "iv": 0.3937, "open_interest": 75.0, "volume": 1.0, "delta": 0.9467, "gamma": 0.0193, "vega": 0.0177, "theta": -0.0666, "rho": 0.022, "theo": 8.9074, "change": 0.21, "open": 9.41, "high": 9.41, "low": 9.41, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-09-21T14:11:30", "percent_change": 2.28261, "prev_day_close": 9.19999980926514}, {"option": "GILD260925P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 123.0, "iv": 0.3879, "open_interest": 12.0, "volume": 3.0, "delta": -0.0547, "gamma": 0.0195, "vega": 0.0179, "theta": -0.0682, "rho": -0.0012, "theo": 0.1293, "change": -0.3, "open": 0.21, "high": 0.21, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:12:05", "percent_change": -81.0811, "prev_day_close": 0.370000004768372}, {"option": "GILD260925C00143000", "bid": 6.7, "bid_size": 110.0, "ask": 9.15, "ask_size": 69.0, "iv": 0.3338, "open_interest": 134.0, "volume": 131.0, "delta": 0.9297, "gamma": 0.0247, "vega": 0.0219, "theta": -0.0826, "rho": 0.0217, "theo": 7.9511, "change": 0.05, "open": 8.18, "high": 8.4, "low": 8.12, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-21T15:29:01", "percent_change": 0.609756, "prev_day_close": 8.20000004768372}, {"option": "GILD260925P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 225.0, "iv": 0.3853, "open_interest": 97.0, "volume": 147.0, "delta": -0.0718, "gamma": 0.025, "vega": 0.0221, "theta": -0.0844, "rho": -0.0016, "theo": 0.1727, "change": -0.08, "open": 0.2, "high": 0.24, "low": 0.09, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:34:02", "percent_change": -28.5714, "prev_day_close": 0.280000001192093}, {"option": "GILD260925C00144000", "bid": 5.75, "bid_size": 42.0, "ask": 9.0, "ask_size": 55.0, "iv": 0.4467, "open_interest": 19.0, "volume": 12.0, "delta": 0.9073, "gamma": 0.0314, "vega": 0.0268, "theta": -0.1018, "rho": 0.0213, "theo": 7.0109, "change": 0.35, "open": 6.01, "high": 8.15, "low": 6.01, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-21T14:32:11", "percent_change": 4.48718, "prev_day_close": 7.80000019073486}, {"option": "GILD260925P00144000", "bid": 0.05, "bid_size": 108.0, "ask": 0.36, "ask_size": 55.0, "iv": 0.3244, "open_interest": 29.0, "volume": 24.0, "delta": -0.0946, "gamma": 0.0319, "vega": 0.027, "theta": -0.1039, "rho": -0.0021, "theo": 0.2324, "change": -0.09, "open": 0.23, "high": 0.28, "low": 0.1, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:52:53", "percent_change": -27.2727, "prev_day_close": 0.32999999076128}, {"option": "GILD260925C00145000", "bid": 4.85, "bid_size": 99.0, "ask": 8.1, "ask_size": 104.0, "iv": 0.4319, "open_interest": 162.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0396, "vega": 0.0326, "theta": -0.1242, "rho": 0.0207, "theo": 6.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-09-18T09:38:12", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "GILD260925P00145000", "bid": 0.2, "bid_size": 16.0, "ask": 0.34, "ask_size": 39.0, "iv": 0.3098, "open_interest": 223.0, "volume": 9.0, "delta": -0.1246, "gamma": 0.0402, "vega": 0.0327, "theta": -0.1267, "rho": -0.0027, "theo": 0.3148, "change": -0.175, "open": 0.39, "high": 0.39, "low": 0.22, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:57:03", "percent_change": -39.3258, "prev_day_close": 0.445000007748604}, {"option": "GILD260925C00146000", "bid": 3.95, "bid_size": 69.0, "ask": 6.45, "ask_size": 56.0, "iv": 0.3126, "open_interest": 44.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0491, "vega": 0.0391, "theta": -0.1493, "rho": 0.0199, "theo": 5.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-09-18T15:32:25", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "GILD260925P00146000", "bid": 0.26, "bid_size": 98.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.3209, "open_interest": 6.0, "volume": 59.0, "delta": -0.1638, "gamma": 0.05, "vega": 0.0392, "theta": -0.1524, "rho": -0.0035, "theo": 0.4289, "change": -0.11, "open": 0.5, "high": 0.5, "low": 0.32, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:34:02", "percent_change": -20.0, "prev_day_close": 0.549999997019768}, {"option": "GILD260925C00147000", "bid": 3.1, "bid_size": 123.0, "ask": 6.45, "ask_size": 147.0, "iv": 0.39, "open_interest": 479.0, "volume": 13.0, "delta": 0.7902, "gamma": 0.0596, "vega": 0.0459, "theta": -0.1759, "rho": 0.0189, "theo": 4.3617, "change": 0.05, "open": 4.75, "high": 4.98, "low": 4.62, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T14:11:30", "percent_change": 1.06383, "prev_day_close": 4.70000004768372}, {"option": "GILD260925P00147000", "bid": 0.44, "bid_size": 57.0, "ask": 0.86, "ask_size": 131.0, "iv": 0.319, "open_interest": 108.0, "volume": 5.0, "delta": -0.2139, "gamma": 0.0608, "vega": 0.0462, "theta": -0.1797, "rho": -0.0044, "theo": 0.5862, "change": -0.195, "open": 0.81, "high": 1.0, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T12:50:30", "percent_change": -26.5306, "prev_day_close": 0.734999984502792}, {"option": "GILD260925C00148000", "bid": 2.32, "bid_size": 123.0, "ask": 4.85, "ask_size": 104.0, "iv": 0.2997, "open_interest": 33.0, "volume": 6.0, "delta": 0.7293, "gamma": 0.0702, "vega": 0.0526, "theta": -0.2016, "rho": 0.0175, "theo": 3.5737, "change": 0.3, "open": 4.05, "high": 4.52, "low": 3.87, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T14:51:26", "percent_change": 7.5, "prev_day_close": 3.99999988079071}, {"option": "GILD260925P00148000", "bid": 0.67, "bid_size": 32.0, "ask": 0.99, "ask_size": 23.0, "iv": 0.303, "open_interest": 121.0, "volume": 18.0, "delta": -0.2762, "gamma": 0.0718, "vega": 0.0531, "theta": -0.2064, "rho": -0.0052, "theo": 0.8012, "change": -0.315, "open": 0.83, "high": 0.83, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T13:53:11", "percent_change": -32.6425, "prev_day_close": 0.965000033378601}, {"option": "GILD260925C00149000", "bid": 1.71, "bid_size": 126.0, "ask": 4.2, "ask_size": 140.0, "iv": 0.3082, "open_interest": 26.0, "volume": 5.0, "delta": 0.6567, "gamma": 0.0796, "vega": 0.0583, "theta": -0.2232, "rho": 0.0158, "theo": 2.858, "change": 0.08, "open": 3.11, "high": 3.38, "low": 3.11, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-09-21T10:46:37", "percent_change": 2.42424, "prev_day_close": 3.29999995231628}, {"option": "GILD260925P00149000", "bid": 0.85, "bid_size": 50.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.276, "open_interest": 76.0, "volume": 28.0, "delta": -0.3507, "gamma": 0.0815, "vega": 0.0586, "theta": -0.2288, "rho": -0.0064, "theo": 1.0907, "change": -0.22, "open": 1.72, "high": 2.0, "low": 0.74, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:53:20", "percent_change": -17.4603, "prev_day_close": 1.25999999046326}, {"option": "GILD260925C00150000", "bid": 1.89, "bid_size": 40.0, "ask": 2.71, "ask_size": 56.0, "iv": 0.2989, "open_interest": 194.0, "volume": 19.0, "delta": 0.5747, "gamma": 0.086, "vega": 0.062, "theta": -0.237, "rho": 0.0138, "theo": 2.2296, "change": -0.1, "open": 2.16, "high": 3.06, "low": 2.16, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-21T15:26:53", "percent_change": -3.7594, "prev_day_close": 2.6599999666214}, {"option": "GILD260925P00150000", "bid": 1.25, "bid_size": 48.0, "ask": 1.82, "ask_size": 38.0, "iv": 0.2982, "open_interest": 13.0, "volume": 30.0, "delta": -0.4349, "gamma": 0.0881, "vega": 0.062, "theta": -0.2432, "rho": -0.0076, "theo": 1.4695, "change": -0.105, "open": 1.3, "high": 1.57, "low": 1.09, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T15:59:21", "percent_change": -6.26866, "prev_day_close": 1.67500001192093}, {"option": "GILD260925C00152500", "bid": 1.02, "bid_size": 12.0, "ask": 2.7, "ask_size": 280.0, "iv": 0.4142, "open_interest": 147.0, "volume": 18.0, "delta": 0.3608, "gamma": 0.0822, "vega": 0.0593, "theta": -0.224, "rho": 0.0087, "theo": 1.0923, "change": -0.41, "open": 1.31, "high": 1.66, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-21T15:55:36", "percent_change": -27.7027, "prev_day_close": 1.48000001907349}, {"option": "GILD260925P00152500", "bid": 1.63, "bid_size": 137.0, "ask": 3.95, "ask_size": 63.0, "iv": 0.2751, "open_interest": 62.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0843, "vega": 0.0581, "theta": -0.2295, "rho": -0.0097, "theo": 2.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:02:42", "percent_change": 0.0, "prev_day_close": 3.01500010490418}, {"option": "GILD260925C00155000", "bid": 0.36, "bid_size": 46.0, "ask": 0.69, "ask_size": 47.0, "iv": 0.3046, "open_interest": 171.0, "volume": 318.0, "delta": 0.196, "gamma": 0.0583, "vega": 0.0441, "theta": -0.1635, "rho": 0.0047, "theo": 0.5008, "change": -0.08, "open": 0.44, "high": 0.78, "low": 0.37, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T15:22:06", "percent_change": -11.1111, "prev_day_close": 0.719999998807907}, {"option": "GILD260925P00155000", "bid": 3.3, "bid_size": 62.0, "ask": 6.3, "ask_size": 75.0, "iv": 0.298, "open_interest": 1.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0597, "vega": 0.0405, "theta": -0.1671, "rho": -0.0093, "theo": 4.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-09-18T15:46:56", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "GILD260925C00157500", "bid": 0.14, "bid_size": 28.0, "ask": 0.35, "ask_size": 129.0, "iv": 0.3232, "open_interest": 123.0, "volume": 117.0, "delta": 0.1008, "gamma": 0.0348, "vega": 0.0283, "theta": -0.1032, "rho": 0.0024, "theo": 0.2328, "change": -0.095, "open": 0.25, "high": 0.39, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:39:47", "percent_change": -29.2308, "prev_day_close": 0.325000002980232}, {"option": "GILD260925P00157500", "bid": 4.95, "bid_size": 53.0, "ask": 8.15, "ask_size": 39.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0369, "vega": 0.0237, "theta": -0.1042, "rho": -0.0076, "theo": 7.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T15:49:28", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GILD260925C00160000", "bid": 0.02, "bid_size": 85.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.3039, "open_interest": 304.0, "volume": 47.0, "delta": 0.0522, "gamma": 0.0196, "vega": 0.0173, "theta": -0.0618, "rho": 0.0012, "theo": 0.1141, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:36:07", "percent_change": -41.9355, "prev_day_close": 0.154999997466803}, {"option": "GILD260925P00160000", "bid": 7.35, "bid_size": 50.0, "ask": 11.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.02, "vega": 0.0102, "theta": -0.0634, "rho": -0.0039, "theo": 9.4888, "change": 0.0, "open": 0.0, "high": 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": "GILD260925C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 94.0, "iv": 0.4161, "open_interest": 8.0, "volume": 1.0, "delta": 0.028, "gamma": 0.011, "vega": 0.0104, "theta": -0.0368, "rho": 0.0007, "theo": 0.0594, "change": -0.055, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:40:15", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "GILD260925P00162500", "bid": 9.8, "bid_size": 28.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0084, "vega": 0.0045, "theta": -0.0453, "rho": -0.002, "theo": 11.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "GILD260925C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 267.0, "iv": 0.8288, "open_interest": 5.0, "volume": 1.0, "delta": 0.0156, "gamma": 0.0063, "vega": 0.0064, "theta": -0.0223, "rho": 0.0004, "theo": 0.0327, "change": -0.69, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:41:27", "percent_change": -98.5714, "prev_day_close": 0.699999988079071}, {"option": "GILD260925P00165000", "bid": 12.3, "bid_size": 28.0, "ask": 16.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0027, "vega": 0.0012, "theta": -0.0403, "rho": -0.0002, "theo": 14.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "GILD260925C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 10.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0037, "vega": 0.004, "theta": -0.0138, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00167500", "bid": 14.8, "bid_size": 28.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0392, "rho": 0.0, "theo": 16.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "GILD260925C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 17.0, "iv": 0.473, "open_interest": 5.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0088, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-26T09:46:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00170000", "bid": 17.3, "bid_size": 5.0, "ask": 21.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.039, "rho": 0.0, "theo": 19.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "GILD260925C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 1.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0057, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00172500", "bid": 19.8, "bid_size": 25.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 21.9555, "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": 21.625}, {"option": "GILD260925C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 74.0, "iv": 1.1637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0038, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00175000", "bid": 22.3, "bid_size": 6.0, "ask": 26.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 24.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "GILD260925C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 74.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00177500", "bid": 24.8, "bid_size": 25.0, "ask": 28.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 26.9555, "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": 26.625}, {"option": "GILD260925C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 13.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00180000", "bid": 27.3, "bid_size": 25.0, "ask": 31.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 29.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "GILD260925C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 1.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00182500", "bid": 29.8, "bid_size": 25.0, "ask": 33.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 31.9555, "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": 31.6250009536743}, {"option": "GILD260925C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 82.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00185000", "bid": 32.3, "bid_size": 24.0, "ask": 36.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 34.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "GILD260925C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 1.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD260925P00190000", "bid": 37.3, "bid_size": 25.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 39.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "GILD261002C00080000", "bid": 69.0, "bid_size": 7.0, "ask": 72.8, "ask_size": 8.0, "iv": 1.7743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 70.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0750007629394}, {"option": "GILD261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "GILD261002C00085000", "bid": 65.05, "bid_size": 23.0, "ask": 67.85, "ask_size": 4.0, "iv": 1.9926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 65.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "GILD261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00090000", "bid": 58.85, "bid_size": 23.0, "ask": 62.8, "ask_size": 4.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 60.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "GILD261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00095000", "bid": 55.05, "bid_size": 23.0, "ask": 57.85, "ask_size": 4.0, "iv": 1.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 55.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2250003814697}, {"option": "GILD261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00100000", "bid": 50.05, "bid_size": 23.0, "ask": 52.8, "ask_size": 8.0, "iv": 1.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0355, "theo": 50.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "GILD261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 1.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00105000", "bid": 43.85, "bid_size": 23.0, "ask": 47.85, "ask_size": 6.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0373, "theo": 45.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "GILD261002P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00110000", "bid": 40.1, "bid_size": 23.0, "ask": 42.85, "ask_size": 7.0, "iv": 1.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0391, "theo": 40.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "GILD261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 5.0, "iv": 1.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00115000", "bid": 34.05, "bid_size": 30.0, "ask": 37.85, "ask_size": 14.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0408, "theo": 35.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "GILD261002P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00120000", "bid": 30.05, "bid_size": 11.0, "ask": 32.8, "ask_size": 13.0, "iv": 0.91, "open_interest": 4.0, "volume": 4.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": 0.0425, "theo": 30.7302, "change": -0.46, "open": 30.69, "high": 30.69, "low": 30.69, "tick": "up", "last_trade_price": 30.69, "last_trade_time": "2026-09-21T10:05:02", "percent_change": -1.47672, "prev_day_close": 31.1499996185303}, {"option": "GILD261002P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0006, "vega": 0.0018, "theta": -0.003, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00122000", "bid": 28.05, "bid_size": 11.0, "ask": 30.8, "ask_size": 9.0, "iv": 0.8567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0007, "rho": 0.0432, "theo": 28.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "GILD261002P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0008, "vega": 0.0025, "theta": -0.004, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00123000", "bid": 27.1, "bid_size": 23.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.8512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0015, "rho": 0.0435, "theo": 27.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "GILD261002P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0047, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00124000", "bid": 26.1, "bid_size": 7.0, "ask": 28.9, "ask_size": 4.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0023, "rho": 0.0438, "theo": 26.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1749992370605}, {"option": "GILD261002P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0054, "rho": -0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00125000", "bid": 24.05, "bid_size": 9.0, "ask": 27.85, "ask_size": 7.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0013, "vega": 0.004, "theta": -0.0033, "rho": 0.0442, "theo": 25.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "GILD261002P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0013, "vega": 0.004, "theta": -0.0063, "rho": -0.0003, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00126000", "bid": 23.1, "bid_size": 24.0, "ask": 26.85, "ask_size": 9.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0045, "rho": 0.0445, "theo": 24.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "GILD261002P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0074, "rho": -0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00127000", "bid": 22.9, "bid_size": 5.0, "ask": 25.85, "ask_size": 1.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0019, "vega": 0.0055, "theta": -0.0058, "rho": 0.0447, "theo": 23.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1749992370605}, {"option": "GILD261002P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0019, "vega": 0.0055, "theta": -0.0086, "rho": -0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00128000", "bid": 21.3, "bid_size": 7.0, "ask": 24.85, "ask_size": 7.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0023, "vega": 0.0065, "theta": -0.0073, "rho": 0.045, "theo": 22.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1749992370605}, {"option": "GILD261002P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 0.7863, "open_interest": 1.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0023, "vega": 0.0065, "theta": -0.0099, "rho": -0.0004, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-17T14:00:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00129000", "bid": 20.1, "bid_size": 7.0, "ask": 23.85, "ask_size": 3.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0027, "vega": 0.0076, "theta": -0.009, "rho": 0.0453, "theo": 21.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1749992370605}, {"option": "GILD261002P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0027, "vega": 0.0076, "theta": -0.0116, "rho": -0.0005, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002C00130000", "bid": 19.1, "bid_size": 22.0, "ask": 22.85, "ask_size": 6.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0032, "vega": 0.0089, "theta": -0.011, "rho": 0.0455, "theo": 20.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-20T15:43:14", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "GILD261002P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0032, "vega": 0.009, "theta": -0.0134, "rho": -0.0006, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GILD261002C00131000", "bid": 19.55, "bid_size": 1.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0039, "vega": 0.0105, "theta": -0.0133, "rho": 0.0457, "theo": 19.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "GILD261002P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0039, "vega": 0.0105, "theta": -0.0156, "rho": -0.0008, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GILD261002C00132000", "bid": 18.1, "bid_size": 23.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0047, "vega": 0.0123, "theta": -0.016, "rho": 0.0459, "theo": 18.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-08-20T12:39:07", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GILD261002P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0047, "vega": 0.0123, "theta": -0.0182, "rho": -0.0009, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GILD261002C00133000", "bid": 16.65, "bid_size": 23.0, "ask": 19.9, "ask_size": 4.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0056, "vega": 0.0144, "theta": -0.019, "rho": 0.0461, "theo": 17.8222, "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": 18.1999998092651}, {"option": "GILD261002P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0056, "vega": 0.0145, "theta": -0.0211, "rho": -0.0011, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-18T15:54:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GILD261002C00134000", "bid": 16.15, "bid_size": 23.0, "ask": 18.95, "ask_size": 3.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0067, "vega": 0.0169, "theta": -0.0225, "rho": 0.0462, "theo": 16.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GILD261002P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0067, "vega": 0.0169, "theta": -0.0245, "rho": -0.0014, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-09T14:15:48", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "GILD261002C00135000", "bid": 14.0, "bid_size": 25.0, "ask": 17.7, "ask_size": 16.0, "iv": 0.3423, "open_interest": 44.0, "volume": 0.0, "delta": 0.967, "gamma": 0.008, "vega": 0.0198, "theta": -0.0264, "rho": 0.0462, "theo": 15.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-15T10:25:28", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "GILD261002P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 132.0, "iv": 0.5778, "open_interest": 7.0, "volume": 0.0, "delta": -0.033, "gamma": 0.008, "vega": 0.0198, "theta": -0.0284, "rho": -0.0016, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T10:37:22", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "GILD261002C00136000", "bid": 14.65, "bid_size": 7.0, "ask": 16.95, "ask_size": 13.0, "iv": 0.5636, "open_interest": 3.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0095, "vega": 0.023, "theta": -0.031, "rho": 0.0462, "theo": 14.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-08-28T13:22:29", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "GILD261002P00136000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 4.0, "iv": 0.3063, "open_interest": 5.0, "volume": 1.0, "delta": -0.0399, "gamma": 0.0095, "vega": 0.023, "theta": -0.0328, "rho": -0.002, "theo": 0.143, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:02:08", "percent_change": 27.2727, "prev_day_close": 0.275000010617077}, {"option": "GILD261002C00137000", "bid": 12.3, "bid_size": 30.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.4046, "open_interest": 10.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0113, "vega": 0.0268, "theta": -0.0361, "rho": 0.0461, "theo": 13.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-17T11:18:54", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "GILD261002P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 104.0, "iv": 0.5231, "open_interest": 3.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0114, "vega": 0.027, "theta": -0.0379, "rho": -0.0024, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-10T13:49:20", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "GILD261002C00138000", "bid": 11.6, "bid_size": 23.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0135, "vega": 0.0312, "theta": -0.0419, "rho": 0.0459, "theo": 12.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GILD261002P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 6.0, "iv": 0.5162, "open_interest": 6.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0135, "vega": 0.0312, "theta": -0.0436, "rho": -0.0029, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T11:31:59", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "GILD261002C00139000", "bid": 10.85, "bid_size": 12.0, "ask": 14.05, "ask_size": 15.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0159, "vega": 0.0361, "theta": -0.0484, "rho": 0.0456, "theo": 12.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "GILD261002P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 13.0, "iv": 0.4536, "open_interest": 14.0, "volume": 0.0, "delta": -0.071, "gamma": 0.016, "vega": 0.0363, "theta": -0.05, "rho": -0.0034, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T11:17:23", "percent_change": 0.0, "prev_day_close": 0.38000001385808}, {"option": "GILD261002C00140000", "bid": 9.9, "bid_size": 28.0, "ask": 12.45, "ask_size": 21.0, "iv": 0.3383, "open_interest": 49.0, "volume": 37.0, "delta": 0.9145, "gamma": 0.0188, "vega": 0.0416, "theta": -0.0556, "rho": 0.0451, "theo": 11.0801, "change": -0.96, "open": 10.37, "high": 10.94, "low": 10.37, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-09-21T10:05:02", "percent_change": -8.06722, "prev_day_close": 11.8999996185303}, {"option": "GILD261002P00140000", "bid": 0.05, "bid_size": 7.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.3094, "open_interest": 17.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0189, "vega": 0.0417, "theta": -0.0572, "rho": -0.0042, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-15T15:10:31", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "GILD261002C00141000", "bid": 8.95, "bid_size": 14.0, "ask": 12.15, "ask_size": 16.0, "iv": 0.3868, "open_interest": 37.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.022, "vega": 0.0477, "theta": -0.0634, "rho": 0.0445, "theo": 10.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-11T14:13:40", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "GILD261002P00141000", "bid": 0.03, "bid_size": 83.0, "ask": 0.91, "ask_size": 178.0, "iv": 0.324, "open_interest": 58.0, "volume": 4.0, "delta": -0.1037, "gamma": 0.0222, "vega": 0.0479, "theta": -0.065, "rho": -0.005, "theo": 0.4027, "change": -0.135, "open": 0.36, "high": 0.36, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T14:00:57", "percent_change": -33.3333, "prev_day_close": 0.404999990016222}, {"option": "GILD261002C00142000", "bid": 8.1, "bid_size": 53.0, "ask": 11.25, "ask_size": 25.0, "iv": 0.3782, "open_interest": 6.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0256, "vega": 0.0543, "theta": -0.0719, "rho": 0.0437, "theo": 9.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-11T11:45:27", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GILD261002P00142000", "bid": 0.02, "bid_size": 49.0, "ask": 1.37, "ask_size": 185.0, "iv": 0.339, "open_interest": 224.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0258, "vega": 0.0547, "theta": -0.0734, "rho": -0.0059, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-17T12:41:21", "percent_change": 0.0, "prev_day_close": 0.665000006556511}, {"option": "GILD261002C00143000", "bid": 6.85, "bid_size": 68.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.3422, "open_interest": 2.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0296, "vega": 0.0615, "theta": -0.0808, "rho": 0.0427, "theo": 8.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-09-09T10:03:48", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "GILD261002P00143000", "bid": 0.35, "bid_size": 2.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.3167, "open_interest": 37.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0298, "vega": 0.0616, "theta": -0.0823, "rho": -0.0071, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T15:49:00", "percent_change": 0.0, "prev_day_close": 0.445000000298023}, {"option": "GILD261002C00144000", "bid": 6.35, "bid_size": 38.0, "ask": 9.55, "ask_size": 18.0, "iv": 0.3535, "open_interest": 4.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0338, "vega": 0.0689, "theta": -0.0899, "rho": 0.0414, "theo": 7.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-09-16T11:24:59", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "GILD261002P00144000", "bid": 0.32, "bid_size": 37.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.2595, "open_interest": 128.0, "volume": 10.0, "delta": -0.1795, "gamma": 0.0341, "vega": 0.0691, "theta": -0.0914, "rho": -0.0084, "theo": 0.7546, "change": -0.185, "open": 0.6, "high": 0.65, "low": 0.56, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:44:34", "percent_change": -23.5669, "prev_day_close": 0.784999996423721}, {"option": "GILD261002C00145000", "bid": 5.55, "bid_size": 24.0, "ask": 8.75, "ask_size": 18.0, "iv": 0.3498, "open_interest": 12.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0382, "vega": 0.0764, "theta": -0.0991, "rho": 0.0399, "theo": 6.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-17T15:15:27", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GILD261002P00145000", "bid": 0.67, "bid_size": 55.0, "ask": 1.26, "ask_size": 19.0, "iv": 0.2932, "open_interest": 27.0, "volume": 37.0, "delta": -0.2138, "gamma": 0.0386, "vega": 0.0768, "theta": -0.1006, "rho": -0.0098, "theo": 0.9296, "change": -0.08, "open": 1.2, "high": 1.2, "low": 0.65, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -8.60215, "prev_day_close": 0.930000007152557}, {"option": "GILD261002C00146000", "bid": 4.75, "bid_size": 66.0, "ask": 7.3, "ask_size": 108.0, "iv": 0.2993, "open_interest": 13.0, "volume": 2.0, "delta": 0.7492, "gamma": 0.0426, "vega": 0.0837, "theta": -0.1078, "rho": 0.0381, "theo": 5.8978, "change": -0.06, "open": 6.29, "high": 6.29, "low": 6.29, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-09-21T10:37:29", "percent_change": -0.94488, "prev_day_close": 6.34999990463257}, {"option": "GILD261002P00146000", "bid": 0.17, "bid_size": 149.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.2366, "open_interest": 48.0, "volume": 28.0, "delta": -0.2525, "gamma": 0.043, "vega": 0.0838, "theta": -0.1094, "rho": -0.0116, "theo": 1.1402, "change": -0.1, "open": 1.13, "high": 1.13, "low": 0.82, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-21T15:56:04", "percent_change": -8.54701, "prev_day_close": 1.1700000166893}, {"option": "GILD261002C00147000", "bid": 4.0, "bid_size": 130.0, "ask": 6.6, "ask_size": 123.0, "iv": 0.2965, "open_interest": 20.0, "volume": 4.0, "delta": 0.7059, "gamma": 0.0468, "vega": 0.0904, "theta": -0.1158, "rho": 0.036, "theo": 5.1526, "change": -0.23, "open": 5.28, "high": 5.37, "low": 5.28, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-09-21T15:38:49", "percent_change": -4.10715, "prev_day_close": 5.60000014305115}, {"option": "GILD261002P00147000", "bid": 0.15, "bid_size": 138.0, "ask": 2.57, "ask_size": 91.0, "iv": 0.2763, "open_interest": 14.0, "volume": 5.0, "delta": -0.2962, "gamma": 0.0472, "vega": 0.0906, "theta": -0.1173, "rho": -0.0134, "theo": 1.3956, "change": -0.38, "open": 1.27, "high": 1.27, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T14:02:15", "percent_change": -25.1656, "prev_day_close": 1.50999999046326}, {"option": "GILD261002C00148000", "bid": 3.25, "bid_size": 29.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.3251, "open_interest": 22.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0505, "vega": 0.0962, "theta": -0.1225, "rho": 0.0337, "theo": 4.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T12:58:22", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "GILD261002P00148000", "bid": 1.44, "bid_size": 11.0, "ask": 2.24, "ask_size": 11.0, "iv": 0.2913, "open_interest": 7.0, "volume": 38.0, "delta": -0.3444, "gamma": 0.051, "vega": 0.0965, "theta": -0.124, "rho": -0.0152, "theo": 1.7004, "change": -0.195, "open": 1.61, "high": 1.61, "low": 1.28, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T15:12:52", "percent_change": -11.0482, "prev_day_close": 1.76500004529953}, {"option": "GILD261002C00149000", "bid": 2.69, "bid_size": 133.0, "ask": 5.15, "ask_size": 77.0, "iv": 0.2841, "open_interest": 45.0, "volume": 3.0, "delta": 0.607, "gamma": 0.0534, "vega": 0.1007, "theta": -0.1274, "rho": 0.0312, "theo": 3.8194, "change": -0.125, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T10:06:51", "percent_change": -2.89017, "prev_day_close": 4.32500004768372}, {"option": "GILD261002P00149000", "bid": 1.78, "bid_size": 11.0, "ask": 2.74, "ask_size": 10.0, "iv": 0.2939, "open_interest": 19.0, "volume": 6.0, "delta": -0.3965, "gamma": 0.054, "vega": 0.1009, "theta": -0.129, "rho": -0.0171, "theo": 2.06, "change": -0.22, "open": 1.85, "high": 1.92, "low": 1.65, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-21T15:12:52", "percent_change": -10.2804, "prev_day_close": 2.13999992609024}, {"option": "GILD261002C00150000", "bid": 2.1, "bid_size": 123.0, "ask": 4.7, "ask_size": 241.0, "iv": 0.2877, "open_interest": 328.0, "volume": 19.0, "delta": 0.5528, "gamma": 0.0554, "vega": 0.1035, "theta": -0.1303, "rho": 0.0285, "theo": 3.2365, "change": -0.025, "open": 3.01, "high": 4.05, "low": 3.01, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T15:40:43", "percent_change": -0.662251, "prev_day_close": 3.77499997615814}, {"option": "GILD261002P00150000", "bid": 2.15, "bid_size": 24.0, "ask": 3.05, "ask_size": 19.0, "iv": 0.2811, "open_interest": 13.0, "volume": 6.0, "delta": -0.4513, "gamma": 0.056, "vega": 0.1035, "theta": -0.1318, "rho": -0.0195, "theo": 2.4798, "change": -0.175, "open": 2.31, "high": 2.39, "low": 2.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T15:12:52", "percent_change": -6.82261, "prev_day_close": 2.56499993801117}, {"option": "GILD261002C00152500", "bid": 2.1, "bid_size": 9.0, "ask": 2.91, "ask_size": 87.0, "iv": 0.3137, "open_interest": 70.0, "volume": 23.0, "delta": 0.414, "gamma": 0.055, "vega": 0.102, "theta": -0.1271, "rho": 0.0214, "theo": 2.0514, "change": -0.185, "open": 1.95, "high": 2.53, "low": 1.95, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-21T15:43:12", "percent_change": -7.50507, "prev_day_close": 2.46499991416931}, {"option": "GILD261002P00152500", "bid": 2.43, "bid_size": 62.0, "ask": 4.95, "ask_size": 145.0, "iv": 0.2578, "open_interest": 31.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0557, "vega": 0.1015, "theta": -0.1284, "rho": -0.024, "theo": 3.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-18T15:21:36", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "GILD261002C00155000", "bid": 0.78, "bid_size": 77.0, "ask": 2.55, "ask_size": 257.0, "iv": 0.3176, "open_interest": 132.0, "volume": 16.0, "delta": 0.2882, "gamma": 0.0479, "vega": 0.0896, "theta": -0.1111, "rho": 0.0149, "theo": 1.2392, "change": -0.125, "open": 1.0, "high": 1.6, "low": 1.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T12:40:55", "percent_change": -8.19672, "prev_day_close": 1.52499997615814}, {"option": "GILD261002P00155000", "bid": 4.05, "bid_size": 130.0, "ask": 6.65, "ask_size": 116.0, "iv": 0.2526, "open_interest": 0.0, "volume": 4.0, "delta": -0.7196, "gamma": 0.0487, "vega": 0.0883, "theta": -0.1123, "rho": -0.0267, "theo": 5.5091, "change": -0.85, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T10:59:40", "percent_change": -15.4545, "prev_day_close": 5.5}, {"option": "GILD261002C00157500", "bid": 0.57, "bid_size": 8.0, "ask": 0.86, "ask_size": 11.0, "iv": 0.2742, "open_interest": 64.0, "volume": 6.0, "delta": 0.1897, "gamma": 0.0373, "vega": 0.0716, "theta": -0.0886, "rho": 0.0098, "theo": 0.7282, "change": 0.135, "open": 0.95, "high": 0.98, "low": 0.8, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T14:52:13", "percent_change": 15.9763, "prev_day_close": 0.844999998807907}, {"option": "GILD261002P00157500", "bid": 5.35, "bid_size": 23.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.1616, "open_interest": 2.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0383, "vega": 0.0691, "theta": -0.0901, "rho": -0.0271, "theo": 7.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-03T11:28:26", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "GILD261002C00160000", "bid": 0.23, "bid_size": 18.0, "ask": 1.04, "ask_size": 258.0, "iv": 0.3209, "open_interest": 76.0, "volume": 29.0, "delta": 0.1207, "gamma": 0.0269, "vega": 0.0534, "theta": -0.0663, "rho": 0.0062, "theo": 0.425, "change": -0.135, "open": 0.47, "high": 0.56, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:46:53", "percent_change": -25.2336, "prev_day_close": 0.53499998152256}, {"option": "GILD261002P00160000", "bid": 8.15, "bid_size": 33.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.2048, "open_interest": 0.0, "volume": 3.0, "delta": -0.8909, "gamma": 0.028, "vega": 0.0488, "theta": -0.0681, "rho": -0.0234, "theo": 9.7321, "change": 0.95, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T09:30:08", "percent_change": 9.94764, "prev_day_close": 9.55000019073486}, {"option": "GILD261002C00162500", "bid": 0.01, "bid_size": 9.0, "ask": 1.64, "ask_size": 106.0, "iv": 0.4076, "open_interest": 49.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0185, "vega": 0.0382, "theta": -0.0476, "rho": 0.0039, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-18T15:09:13", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "GILD261002P00162500", "bid": 10.6, "bid_size": 26.0, "ask": 13.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0197, "vega": 0.0326, "theta": -0.0497, "rho": -0.0206, "theo": 12.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "GILD261002C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 4.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0124, "vega": 0.0267, "theta": -0.0335, "rho": 0.0024, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "GILD261002P00165000", "bid": 12.3, "bid_size": 23.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.014, "vega": 0.0202, "theta": -0.0352, "rho": -0.016, "theo": 14.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "GILD261002C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 3.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0082, "vega": 0.0185, "theta": -0.0235, "rho": 0.0016, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "GILD261002P00167500", "bid": 14.8, "bid_size": 22.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0088, "vega": 0.0105, "theta": -0.0244, "rho": -0.0044, "theo": 16.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6250004768372}, {"option": "GILD261002C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 8.0, "iv": 0.5756, "open_interest": 5.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0054, "vega": 0.0128, "theta": -0.0164, "rho": 0.001, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T10:00:42", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GILD261002P00170000", "bid": 17.35, "bid_size": 7.0, "ask": 21.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0039, "vega": 0.004, "theta": -0.0182, "rho": -0.0012, "theo": 19.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "GILD261002C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.6555, "open_interest": 5.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0036, "vega": 0.0089, "theta": -0.0115, "rho": 0.0006, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-28T10:00:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GILD261002P00172500", "bid": 19.8, "bid_size": 22.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.001, "vega": 0.0008, "theta": -0.0167, "rho": -0.0008, "theo": 21.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "GILD261002C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0024, "vega": 0.0062, "theta": -0.0082, "rho": 0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "GILD261002P00175000", "bid": 22.3, "bid_size": 4.0, "ask": 26.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 24.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "GILD261002C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0017, "vega": 0.0044, "theta": -0.0058, "rho": 0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GILD261002P00177500", "bid": 25.35, "bid_size": 7.0, "ask": 28.7, "ask_size": 3.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 26.9555, "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": 26.7249994277954}, {"option": "GILD261002C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0012, "vega": 0.0032, "theta": -0.0042, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002P00180000", "bid": 27.3, "bid_size": 23.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 29.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "GILD261002C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.8376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0031, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002P00182500", "bid": 29.85, "bid_size": 6.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 31.9555, "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": 31.6250009536743}, {"option": "GILD261002C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0023, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261002P00185000", "bid": 32.85, "bid_size": 23.0, "ask": 36.15, "ask_size": 3.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 34.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "GILD261002C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 2.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GILD261002P00190000", "bid": 37.3, "bid_size": 23.0, "ask": 41.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 39.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "GILD261009C00080000", "bid": 69.6, "bid_size": 21.0, "ask": 72.9, "ask_size": 2.0, "iv": 1.5186, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0437, "theo": 70.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "GILD261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.8145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009C00085000", "bid": 64.55, "bid_size": 21.0, "ask": 67.85, "ask_size": 1.0, "iv": 1.3524, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0464, "theo": 65.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "GILD261009P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009C00090000", "bid": 59.2, "bid_size": 2.0, "ask": 62.9, "ask_size": 2.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0491, "theo": 60.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4000015258789}, {"option": "GILD261009P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 2.0, "iv": 1.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "GILD261009C00095000", "bid": 54.25, "bid_size": 2.0, "ask": 57.9, "ask_size": 2.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0519, "theo": 55.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4000015258789}, {"option": "GILD261009P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009C00100000", "bid": 49.0, "bid_size": 21.0, "ask": 52.95, "ask_size": 2.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0546, "theo": 50.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4000015258789}, {"option": "GILD261009P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009C00105000", "bid": 44.6, "bid_size": 2.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0573, "theo": 45.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1750011444092}, {"option": "GILD261009P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0017, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "GILD261009C00110000", "bid": 39.65, "bid_size": 2.0, "ask": 42.95, "ask_size": 2.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0023, "theta": 0.0, "rho": 0.0599, "theo": 40.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1750011444092}, {"option": "GILD261009P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.0196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0028, "rho": -0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009C00115000", "bid": 34.6, "bid_size": 2.0, "ask": 37.95, "ask_size": 2.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0042, "theta": 0.0, "rho": 0.0625, "theo": 35.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "GILD261009P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0048, "rho": -0.0003, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009C00120000", "bid": 29.15, "bid_size": 2.0, "ask": 32.95, "ask_size": 2.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0015, "vega": 0.0075, "theta": -0.0037, "rho": 0.0649, "theo": 30.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "GILD261009P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0015, "vega": 0.0076, "theta": -0.0081, "rho": -0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009C00125000", "bid": 24.85, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0029, "vega": 0.0136, "theta": -0.0101, "rho": 0.067, "theo": 26.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-09-01T14:47:26", "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "GILD261009P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0029, "vega": 0.0136, "theta": -0.0138, "rho": -0.0012, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009C00130000", "bid": 19.1, "bid_size": 23.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0057, "vega": 0.0243, "theta": -0.0202, "rho": 0.0684, "theo": 21.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "GILD261009P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0058, "vega": 0.0245, "theta": -0.0234, "rho": -0.0024, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GILD261009C00132000", "bid": 17.25, "bid_size": 5.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0074, "vega": 0.0306, "theta": -0.0258, "rho": 0.0686, "theo": 19.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "GILD261009P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 0.5364, "open_interest": 1.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0075, "vega": 0.0308, "theta": -0.0287, "rho": -0.0032, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-15T11:00:36", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "GILD261009C00133000", "bid": 16.35, "bid_size": 23.0, "ask": 20.05, "ask_size": 8.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0085, "vega": 0.0343, "theta": -0.0289, "rho": 0.0686, "theo": 18.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6749992370605}, {"option": "GILD261009P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0086, "vega": 0.0345, "theta": -0.0317, "rho": -0.0037, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GILD261009C00134000", "bid": 15.3, "bid_size": 13.0, "ask": 19.15, "ask_size": 10.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0097, "vega": 0.0383, "theta": -0.0323, "rho": 0.0685, "theo": 17.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6749992370605}, {"option": "GILD261009P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 74.0, "iv": 0.4959, "open_interest": 1.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0098, "vega": 0.0385, "theta": -0.035, "rho": -0.0043, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-15T10:48:00", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "GILD261009C00135000", "bid": 15.3, "bid_size": 26.0, "ask": 17.65, "ask_size": 9.0, "iv": 0.3787, "open_interest": 2.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.011, "vega": 0.0428, "theta": -0.0361, "rho": 0.0684, "theo": 16.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-09-10T15:16:18", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "GILD261009P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 304.0, "iv": 0.4714, "open_interest": 103.0, "volume": 1.0, "delta": -0.0646, "gamma": 0.0111, "vega": 0.0432, "theta": -0.0387, "rho": -0.0048, "theo": 0.3203, "change": -0.985, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:30:01", "percent_change": -86.7841, "prev_day_close": 1.13499999046326}, {"option": "GILD261009C00136000", "bid": 13.45, "bid_size": 13.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0125, "vega": 0.0478, "theta": -0.0401, "rho": 0.0681, "theo": 15.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "GILD261009P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.3036, "open_interest": 9.0, "volume": 1.0, "delta": -0.0743, "gamma": 0.0126, "vega": 0.0478, "theta": -0.0425, "rho": -0.0056, "theo": 0.3719, "change": 0.065, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T13:51:38", "percent_change": 25.4902, "prev_day_close": 0.254999999888241}, {"option": "GILD261009C00137000", "bid": 13.05, "bid_size": 12.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.3444, "open_interest": 1.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0142, "vega": 0.053, "theta": -0.0444, "rho": 0.0677, "theo": 14.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-27T12:42:24", "percent_change": 0.0, "prev_day_close": 14.7250003814697}, {"option": "GILD261009P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 50.0, "iv": 0.4409, "open_interest": 1.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0143, "vega": 0.0534, "theta": -0.0468, "rho": -0.0065, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-03T15:04:50", "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "GILD261009C00138000", "bid": 11.95, "bid_size": 23.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.3021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0161, "vega": 0.0589, "theta": -0.0489, "rho": 0.0671, "theo": 13.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-09-09T12:36:47", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "GILD261009P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.3701, "open_interest": 15.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0162, "vega": 0.0592, "theta": -0.0513, "rho": -0.0074, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-18T09:40:53", "percent_change": 0.0, "prev_day_close": 0.58500000089407}, {"option": "GILD261009C00139000", "bid": 10.65, "bid_size": 52.0, "ask": 14.45, "ask_size": 21.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0181, "vega": 0.0651, "theta": -0.0537, "rho": 0.0664, "theo": 12.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "GILD261009P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.3003, "open_interest": 22.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0183, "vega": 0.0653, "theta": -0.056, "rho": -0.0086, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-15T11:27:05", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "GILD261009C00140000", "bid": 10.35, "bid_size": 70.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0203, "vega": 0.0717, "theta": -0.0588, "rho": 0.0655, "theo": 11.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-09-14T11:14:36", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "GILD261009P00140000", "bid": 0.15, "bid_size": 27.0, "ask": 1.54, "ask_size": 179.0, "iv": 0.3309, "open_interest": 34.0, "volume": 1.0, "delta": -0.1313, "gamma": 0.0205, "vega": 0.0722, "theta": -0.061, "rho": -0.0097, "theo": 0.6934, "change": -1.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:25:27", "percent_change": -68.254, "prev_day_close": 1.57500004768372}, {"option": "GILD261009C00141000", "bid": 9.75, "bid_size": 48.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.3227, "open_interest": 2.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0227, "vega": 0.0787, "theta": -0.064, "rho": 0.0644, "theo": 10.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-09-14T12:37:39", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GILD261009P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 10.0, "iv": 0.319, "open_interest": 22.0, "volume": 1.0, "delta": -0.1509, "gamma": 0.0229, "vega": 0.0789, "theta": -0.0661, "rho": -0.0112, "theo": 0.8108, "change": -0.05, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T13:51:38", "percent_change": -6.66667, "prev_day_close": 0.75}, {"option": "GILD261009C00142000", "bid": 8.9, "bid_size": 59.0, "ask": 11.85, "ask_size": 27.0, "iv": 0.353, "open_interest": 2.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0252, "vega": 0.0859, "theta": -0.0693, "rho": 0.063, "theo": 9.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-09-10T10:57:43", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "GILD261009P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 81.0, "iv": 0.2982, "open_interest": 126.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0255, "vega": 0.0864, "theta": -0.0714, "rho": -0.0126, "theo": 0.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-09-18T09:40:53", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "GILD261009C00143000", "bid": 7.75, "bid_size": 4.0, "ask": 11.05, "ask_size": 4.0, "iv": 0.3287, "open_interest": 3.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0278, "vega": 0.0932, "theta": -0.0746, "rho": 0.0614, "theo": 9.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-14T10:12:01", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "GILD261009P00143000", "bid": 0.09, "bid_size": 10.0, "ask": 1.37, "ask_size": 4.0, "iv": 0.2523, "open_interest": 110.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0282, "vega": 0.0935, "theta": -0.0767, "rho": -0.0145, "theo": 1.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-17T10:41:46", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "GILD261009C00144000", "bid": 6.95, "bid_size": 26.0, "ask": 10.25, "ask_size": 23.0, "iv": 0.3229, "open_interest": 2.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0305, "vega": 0.1005, "theta": -0.0798, "rho": 0.0597, "theo": 8.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-14T11:43:43", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "GILD261009P00144000", "bid": 0.06, "bid_size": 36.0, "ask": 2.65, "ask_size": 37.0, "iv": 0.2972, "open_interest": 35.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0309, "vega": 0.101, "theta": -0.0818, "rho": -0.0162, "theo": 1.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-04T15:59:19", "percent_change": 0.0, "prev_day_close": 1.8849999755621}, {"option": "GILD261009C00145000", "bid": 6.2, "bid_size": 26.0, "ask": 9.45, "ask_size": 21.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0332, "vega": 0.1077, "theta": -0.0848, "rho": 0.0576, "theo": 7.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "GILD261009P00145000", "bid": 0.79, "bid_size": 31.0, "ask": 2.1, "ask_size": 35.0, "iv": 0.2809, "open_interest": 11.0, "volume": 1.0, "delta": -0.2564, "gamma": 0.0336, "vega": 0.108, "theta": -0.0868, "rho": -0.0184, "theo": 1.5146, "change": -0.145, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T13:44:40", "percent_change": -10.0346, "prev_day_close": 1.44500005245209}, {"option": "GILD261009C00146000", "bid": 6.5, "bid_size": 7.0, "ask": 8.15, "ask_size": 27.0, "iv": 0.3335, "open_interest": 1.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0357, "vega": 0.1143, "theta": -0.0893, "rho": 0.0552, "theo": 6.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-09-15T09:42:31", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GILD261009P00146000", "bid": 1.09, "bid_size": 33.0, "ask": 2.39, "ask_size": 21.0, "iv": 0.2814, "open_interest": 10.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0362, "vega": 0.1148, "theta": -0.0913, "rho": -0.0206, "theo": 1.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T10:57:08", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GILD261009C00147000", "bid": 5.6, "bid_size": 20.0, "ask": 7.4, "ask_size": 148.0, "iv": 0.3187, "open_interest": 22.0, "volume": 5.0, "delta": 0.678, "gamma": 0.0381, "vega": 0.1204, "theta": -0.0934, "rho": 0.0527, "theo": 6.0361, "change": 0.445, "open": 6.66, "high": 6.82, "low": 6.66, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-09-21T15:43:13", "percent_change": 6.98039, "prev_day_close": 6.375}, {"option": "GILD261009P00147000", "bid": 1.37, "bid_size": 94.0, "ask": 2.73, "ask_size": 34.0, "iv": 0.2799, "open_interest": 2.0, "volume": 3.0, "delta": -0.3268, "gamma": 0.0387, "vega": 0.121, "theta": -0.0954, "rho": -0.0228, "theo": 2.0566, "change": -0.455, "open": 1.9, "high": 1.9, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T14:24:04", "percent_change": -22.2494, "prev_day_close": 2.0450000166893}, {"option": "GILD261009C00148000", "bid": 4.2, "bid_size": 149.0, "ask": 6.75, "ask_size": 183.0, "iv": 0.2862, "open_interest": 218.0, "volume": 1.0, "delta": 0.6394, "gamma": 0.0402, "vega": 0.1256, "theta": -0.0967, "rho": 0.0498, "theo": 5.3656, "change": -0.125, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T14:39:24", "percent_change": -2.18341, "prev_day_close": 5.72500014305115}, {"option": "GILD261009P00148000", "bid": 1.65, "bid_size": 37.0, "ask": 2.96, "ask_size": 68.0, "iv": 0.2708, "open_interest": 2.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0409, "vega": 0.1258, "theta": -0.0987, "rho": -0.0254, "theo": 2.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-04T11:09:22", "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "GILD261009C00149000", "bid": 3.5, "bid_size": 116.0, "ask": 6.25, "ask_size": 140.0, "iv": 0.2855, "open_interest": 15.0, "volume": 1.0, "delta": 0.5987, "gamma": 0.0419, "vega": 0.1296, "theta": -0.0992, "rho": 0.0468, "theo": 4.7394, "change": 0.07, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-09-21T12:56:52", "percent_change": 1.38614, "prev_day_close": 5.04999995231628}, {"option": "GILD261009P00149000", "bid": 2.34, "bid_size": 43.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.2676, "open_interest": 2.0, "volume": 1.0, "delta": -0.4075, "gamma": 0.0426, "vega": 0.1298, "theta": -0.1012, "rho": -0.0275, "theo": 2.7657, "change": -0.21, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-21T11:08:01", "percent_change": -7.55396, "prev_day_close": 2.77999997138977}, {"option": "GILD261009C00150000", "bid": 3.0, "bid_size": 136.0, "ask": 5.65, "ask_size": 113.0, "iv": 0.2854, "open_interest": 59.0, "volume": 3.0, "delta": 0.5564, "gamma": 0.0431, "vega": 0.1323, "theta": -0.1007, "rho": 0.0436, "theo": 4.1602, "change": 0.225, "open": 4.34, "high": 4.95, "low": 4.34, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T14:51:02", "percent_change": 5.08475, "prev_day_close": 4.42499995231628}, {"option": "GILD261009P00150000", "bid": 2.36, "bid_size": 107.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.257, "open_interest": 0.0, "volume": 3.0, "delta": -0.4506, "gamma": 0.0439, "vega": 0.1322, "theta": -0.1027, "rho": -0.03, "theo": 3.1897, "change": -0.26, "open": 3.05, "high": 3.05, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-09-21T11:09:34", "percent_change": -8.0, "prev_day_close": 3.25}, {"option": "GILD261009C00152500", "bid": 1.94, "bid_size": 154.0, "ask": 4.05, "ask_size": 65.0, "iv": 0.2749, "open_interest": 41.0, "volume": 15.0, "delta": 0.4478, "gamma": 0.0437, "vega": 0.1325, "theta": -0.0998, "rho": 0.0353, "theo": 2.9269, "change": 0.045, "open": 3.32, "high": 3.66, "low": 3.27, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-09-21T15:12:20", "percent_change": 1.35338, "prev_day_close": 3.32500004768372}, {"option": "GILD261009P00152500", "bid": 3.2, "bid_size": 32.0, "ask": 5.65, "ask_size": 93.0, "iv": 0.2663, "open_interest": 5.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0447, "vega": 0.1316, "theta": -0.1018, "rho": -0.0354, "theo": 4.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T10:17:21", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "GILD261009C00155000", "bid": 1.07, "bid_size": 231.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.2459, "open_interest": 273.0, "volume": 30.0, "delta": 0.3441, "gamma": 0.0407, "vega": 0.1235, "theta": -0.0926, "rho": 0.0272, "theo": 1.9976, "change": -0.08, "open": 2.28, "high": 2.5, "low": 2.21, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T15:29:14", "percent_change": -3.4632, "prev_day_close": 2.30999994277954}, {"option": "GILD261009P00155000", "bid": 4.7, "bid_size": 19.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.2344, "open_interest": 0.0, "volume": 3.0, "delta": -0.6684, "gamma": 0.0418, "vega": 0.1212, "theta": -0.0947, "rho": -0.0392, "theo": 6.0649, "change": -0.305, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-09-21T11:04:16", "percent_change": -5.02058, "prev_day_close": 6.07500004768372}, {"option": "GILD261009C00157500", "bid": 0.56, "bid_size": 213.0, "ask": 1.77, "ask_size": 42.0, "iv": 0.2557, "open_interest": 564.0, "volume": 11.0, "delta": 0.2545, "gamma": 0.0351, "vega": 0.108, "theta": -0.081, "rho": 0.0202, "theo": 1.3367, "change": 0.04, "open": 1.49, "high": 1.69, "low": 1.49, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:30:34", "percent_change": 2.73973, "prev_day_close": 1.45999997854233}, {"option": "GILD261009P00157500", "bid": 6.65, "bid_size": 17.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0365, "vega": 0.1036, "theta": -0.0832, "rho": -0.0403, "theo": 7.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GILD261009C00160000", "bid": 0.25, "bid_size": 35.0, "ask": 1.09, "ask_size": 28.0, "iv": 0.2509, "open_interest": 43.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0285, "vega": 0.0897, "theta": -0.0678, "rho": 0.0145, "theo": 0.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-15T15:37:38", "percent_change": 0.0, "prev_day_close": 0.935000032186508}, {"option": "GILD261009P00160000", "bid": 8.55, "bid_size": 11.0, "ask": 11.25, "ask_size": 26.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0302, "vega": 0.0831, "theta": -0.0703, "rho": -0.0384, "theo": 10.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "GILD261009C00162500", "bid": 0.13, "bid_size": 12.0, "ask": 1.33, "ask_size": 67.0, "iv": 0.3022, "open_interest": 1.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0222, "vega": 0.0718, "theta": -0.0548, "rho": 0.0103, "theo": 0.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T10:31:41", "percent_change": 0.0, "prev_day_close": 1.32000003755093}, {"option": "GILD261009P00162500", "bid": 10.75, "bid_size": 12.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.024, "vega": 0.0624, "theta": -0.0577, "rho": -0.0346, "theo": 12.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "GILD261009C00165000", "bid": 0.11, "bid_size": 17.0, "ask": 0.85, "ask_size": 155.0, "iv": 0.3056, "open_interest": 32.0, "volume": 2.0, "delta": 0.0917, "gamma": 0.0168, "vega": 0.0562, "theta": -0.0434, "rho": 0.0072, "theo": 0.3955, "change": 0.075, "open": 0.37, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T12:36:30", "percent_change": 23.0769, "prev_day_close": 0.325000010430813}, {"option": "GILD261009P00165000", "bid": 12.65, "bid_size": 12.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0186, "vega": 0.0438, "theta": -0.0467, "rho": -0.0292, "theo": 14.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-09-17T15:37:17", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "GILD261009C00167500", "bid": 0.03, "bid_size": 19.0, "ask": 2.02, "ask_size": 50.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0126, "vega": 0.0434, "theta": -0.0341, "rho": 0.0051, "theo": 0.2691, "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": 0.995000004768372}, {"option": "GILD261009P00167500", "bid": 14.8, "bid_size": 26.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0148, "vega": 0.0281, "theta": -0.036, "rho": -0.0186, "theo": 17.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9749994277954}, {"option": "GILD261009C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0093, "vega": 0.0333, "theta": -0.0266, "rho": 0.0036, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "GILD261009P00170000", "bid": 17.45, "bid_size": 26.0, "ask": 21.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0105, "vega": 0.015, "theta": -0.0279, "rho": -0.0129, "theo": 19.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "GILD261009C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0069, "vega": 0.0255, "theta": -0.0207, "rho": 0.0026, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GILD261009P00172500", "bid": 20.4, "bid_size": 2.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0048, "vega": 0.0044, "theta": -0.0267, "rho": -0.0037, "theo": 21.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-09-18T11:25:56", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "GILD261009C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0051, "vega": 0.0196, "theta": -0.0162, "rho": 0.0019, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "GILD261009P00175000", "bid": 22.9, "bid_size": 2.0, "ask": 25.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0015, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 24.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "GILD261009C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0038, "vega": 0.0151, "theta": -0.0127, "rho": 0.0014, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GILD261009P00177500", "bid": 24.8, "bid_size": 2.0, "ask": 28.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 26.9555, "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": 26.8999996185303}, {"option": "GILD261009C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0028, "vega": 0.0117, "theta": -0.01, "rho": 0.001, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GILD261009P00180000", "bid": 27.3, "bid_size": 21.0, "ask": 30.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 29.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "GILD261009C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 5.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0022, "vega": 0.0091, "theta": -0.0079, "rho": 0.0008, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GILD261009P00182500", "bid": 29.8, "bid_size": 2.0, "ask": 33.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 31.9555, "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": 31.9500007629394}, {"option": "GILD261009C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0016, "vega": 0.0072, "theta": -0.0063, "rho": 0.0006, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261009P00185000", "bid": 32.85, "bid_size": 21.0, "ask": 35.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 34.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2250003814697}, {"option": "GILD261009C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 4.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.001, "vega": 0.0045, "theta": -0.0041, "rho": 0.0003, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GILD261009P00190000", "bid": 37.3, "bid_size": 2.0, "ask": 40.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 39.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "GILD261016C00090000", "bid": 59.0, "bid_size": 21.0, "ask": 62.95, "ask_size": 21.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0663, "theo": 60.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "GILD261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 52.0, "iv": 1.0132, "open_interest": 45.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-26T09:46:09", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "GILD261016C00095000", "bid": 54.65, "bid_size": 2.0, "ask": 57.95, "ask_size": 2.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0699, "theo": 55.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "GILD261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 36.0, "iv": 0.7759, "open_interest": 10.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-04T10:13:03", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "GILD261016C00100000", "bid": 49.75, "bid_size": 2.0, "ask": 52.45, "ask_size": 2.0, "iv": 0.7349, "open_interest": 8.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": 0.0735, "theo": 50.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.26, "last_trade_time": "2026-09-15T10:49:45", "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "GILD261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 42.0, "iv": 0.7761, "open_interest": 12.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0015, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-07T13:25:36", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "GILD261016C00105000", "bid": 44.15, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.6235, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0028, "theta": 0.0, "rho": 0.0771, "theo": 45.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-09-15T09:59:35", "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "GILD261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 41.0, "iv": 0.747, "open_interest": 8.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0025, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-11T15:37:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GILD261016C00110000", "bid": 39.75, "bid_size": 2.0, "ask": 43.05, "ask_size": 2.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0048, "theta": 0.0, "rho": 0.0806, "theo": 41.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.39, "last_trade_time": "2026-08-18T11:29:12", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "GILD261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 52.0, "iv": 0.6665, "open_interest": 40.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0006, "vega": 0.0048, "theta": -0.004, "rho": -0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T13:42:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GILD261016C00115000", "bid": 34.7, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0012, "vega": 0.0081, "theta": -0.0009, "rho": 0.0839, "theo": 36.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "GILD261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 242.0, "iv": 0.551, "open_interest": 71.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0012, "vega": 0.0081, "theta": -0.0064, "rho": -0.0008, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T12:53:09", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "GILD261016C00120000", "bid": 29.7, "bid_size": 21.0, "ask": 32.5, "ask_size": 21.0, "iv": 0.3985, "open_interest": 12.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0021, "vega": 0.0139, "theta": -0.0056, "rho": 0.0869, "theo": 31.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-09-14T15:35:25", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "GILD261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 64.0, "iv": 0.5167, "open_interest": 452.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0021, "vega": 0.0139, "theta": -0.0104, "rho": -0.0014, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:15:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GILD261016C00125000", "bid": 24.95, "bid_size": 38.0, "ask": 27.6, "ask_size": 31.0, "iv": 0.4096, "open_interest": 42.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0039, "vega": 0.0234, "theta": -0.0125, "rho": 0.0893, "theo": 26.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-09-14T11:04:09", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "GILD261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 225.0, "iv": 0.4212, "open_interest": 205.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0039, "vega": 0.0235, "theta": -0.0166, "rho": -0.0026, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T13:06:11", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "GILD261016C00130000", "bid": 19.25, "bid_size": 161.0, "ask": 23.2, "ask_size": 100.0, "iv": 0.3253, "open_interest": 253.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.007, "vega": 0.039, "theta": -0.0227, "rho": 0.0905, "theo": 21.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.41, "last_trade_time": "2026-09-11T15:54:25", "percent_change": 0.0, "prev_day_close": 21.4749994277954}, {"option": "GILD261016P00130000", "bid": 0.1, "bid_size": 37.0, "ask": 0.5, "ask_size": 213.0, "iv": 0.3586, "open_interest": 530.0, "volume": 5.0, "delta": -0.0464, "gamma": 0.007, "vega": 0.0391, "theta": -0.0261, "rho": -0.0049, "theo": 0.2658, "change": -0.055, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:19:13", "percent_change": -21.5686, "prev_day_close": 0.254999995231628}, {"option": "GILD261016C00135000", "bid": 14.75, "bid_size": 182.0, "ask": 18.4, "ask_size": 155.0, "iv": 0.3203, "open_interest": 399.0, "volume": 5.0, "delta": 0.9144, "gamma": 0.0122, "vega": 0.063, "theta": -0.0371, "rho": 0.0896, "theo": 16.6, "change": 0.645, "open": 16.35, "high": 17.32, "low": 16.35, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-09-21T14:48:46", "percent_change": 3.86806, "prev_day_close": 16.6750001907349}, {"option": "GILD261016P00135000", "bid": 0.3, "bid_size": 28.0, "ask": 0.65, "ask_size": 127.0, "iv": 0.3174, "open_interest": 672.0, "volume": 13.0, "delta": -0.0868, "gamma": 0.0123, "vega": 0.0631, "theta": -0.0399, "rho": -0.009, "theo": 0.5181, "change": 0.06, "open": 0.48, "high": 0.49, "low": 0.48, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T12:41:28", "percent_change": 13.9535, "prev_day_close": 0.430000007152557}, {"option": "GILD261016C00137000", "bid": 13.45, "bid_size": 49.0, "ask": 16.05, "ask_size": 35.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0151, "vega": 0.0753, "theta": -0.044, "rho": 0.0883, "theo": 14.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00137000", "bid": 0.08, "bid_size": 104.0, "ask": 0.91, "ask_size": 77.0, "iv": 0.2887, "open_interest": 0.0, "volume": 5.0, "delta": -0.1111, "gamma": 0.0152, "vega": 0.0756, "theta": -0.0466, "rho": -0.0113, "theo": 0.679, "change": 0.79, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-21T13:04:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00138000", "bid": 12.55, "bid_size": 72.0, "ask": 15.1, "ask_size": 58.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0167, "vega": 0.082, "theta": -0.0477, "rho": 0.0874, "theo": 13.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00138000", "bid": 0.01, "bid_size": 69.0, "ask": 1.56, "ask_size": 85.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0168, "vega": 0.0822, "theta": -0.0502, "rho": -0.0128, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00139000", "bid": 11.7, "bid_size": 62.0, "ask": 14.4, "ask_size": 75.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0184, "vega": 0.089, "theta": -0.0515, "rho": 0.0862, "theo": 12.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 43.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0186, "vega": 0.0896, "theta": -0.0539, "rho": -0.0144, "theo": 0.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00140000", "bid": 10.35, "bid_size": 258.0, "ask": 13.1, "ask_size": 149.0, "iv": 0.2575, "open_interest": 533.0, "volume": 14.0, "delta": 0.8424, "gamma": 0.0202, "vega": 0.0962, "theta": -0.0554, "rho": 0.0849, "theo": 12.1141, "change": -0.225, "open": 12.75, "high": 12.8, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T15:25:48", "percent_change": -1.78218, "prev_day_close": 12.625}, {"option": "GILD261016P00140000", "bid": 0.7, "bid_size": 22.0, "ask": 1.14, "ask_size": 12.0, "iv": 0.2914, "open_interest": 408.0, "volume": 12.0, "delta": -0.1595, "gamma": 0.0204, "vega": 0.0964, "theta": -0.0577, "rho": -0.0161, "theo": 1.0197, "change": -0.22, "open": 1.0, "high": 1.0, "low": 0.77, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:22:30", "percent_change": -19.6429, "prev_day_close": 1.11999997496605}, {"option": "GILD261016C00141000", "bid": 10.0, "bid_size": 71.0, "ask": 12.7, "ask_size": 69.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0221, "vega": 0.1036, "theta": -0.0592, "rho": 0.0834, "theo": 11.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00141000", "bid": 0.45, "bid_size": 56.0, "ask": 1.85, "ask_size": 58.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0223, "vega": 0.1044, "theta": -0.0615, "rho": -0.0181, "theo": 1.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00142000", "bid": 9.15, "bid_size": 56.0, "ask": 11.8, "ask_size": 71.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.024, "vega": 0.111, "theta": -0.0631, "rho": 0.0816, "theo": 10.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00142000", "bid": 0.63, "bid_size": 85.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.2635, "open_interest": 0.0, "volume": 5.0, "delta": -0.2018, "gamma": 0.0243, "vega": 0.1115, "theta": -0.0654, "rho": -0.0201, "theo": 1.3403, "change": 1.29, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T13:04:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00143000", "bid": 8.3, "bid_size": 60.0, "ask": 11.3, "ask_size": 71.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.026, "vega": 0.1184, "theta": -0.0669, "rho": 0.0795, "theo": 9.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00143000", "bid": 0.55, "bid_size": 76.0, "ask": 2.35, "ask_size": 76.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0264, "vega": 0.1195, "theta": -0.0691, "rho": -0.0225, "theo": 1.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00144000", "bid": 7.6, "bid_size": 75.0, "ask": 10.25, "ask_size": 88.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0279, "vega": 0.1257, "theta": -0.0705, "rho": 0.0772, "theo": 8.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00144000", "bid": 0.92, "bid_size": 141.0, "ask": 2.47, "ask_size": 89.0, "iv": 0.2824, "open_interest": 0.0, "volume": 3.0, "delta": -0.2521, "gamma": 0.0284, "vega": 0.1262, "theta": -0.0726, "rho": -0.0248, "theo": 1.7516, "change": 1.6, "open": 1.71, "high": 1.71, "low": 1.36, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:34:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00145000", "bid": 6.85, "bid_size": 199.0, "ask": 9.4, "ask_size": 238.0, "iv": 0.286, "open_interest": 1123.0, "volume": 14.0, "delta": 0.7236, "gamma": 0.0298, "vega": 0.1326, "theta": -0.0739, "rho": 0.0747, "theo": 8.0942, "change": -0.095, "open": 6.7, "high": 9.02, "low": 6.7, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-09-21T15:29:57", "percent_change": -1.1276, "prev_day_close": 8.42500019073486}, {"option": "GILD261016P00145000", "bid": 1.56, "bid_size": 70.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.267, "open_interest": 349.0, "volume": 75.0, "delta": -0.2805, "gamma": 0.0303, "vega": 0.1333, "theta": -0.076, "rho": -0.0276, "theo": 1.9982, "change": -0.295, "open": 2.2, "high": 2.2, "low": 1.61, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T15:22:30", "percent_change": -13.8824, "prev_day_close": 2.125}, {"option": "GILD261016C00146000", "bid": 6.15, "bid_size": 86.0, "ask": 8.8, "ask_size": 140.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0316, "vega": 0.1389, "theta": -0.0769, "rho": 0.0718, "theo": 7.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00146000", "bid": 1.41, "bid_size": 88.0, "ask": 2.91, "ask_size": 76.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0322, "vega": 0.1395, "theta": -0.079, "rho": -0.0301, "theo": 2.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00147000", "bid": 6.2, "bid_size": 18.0, "ask": 8.35, "ask_size": 32.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0333, "vega": 0.1446, "theta": -0.0796, "rho": 0.0688, "theo": 6.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00147000", "bid": 1.64, "bid_size": 68.0, "ask": 3.6, "ask_size": 121.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0339, "vega": 0.1451, "theta": -0.0816, "rho": -0.0331, "theo": 2.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00148000", "bid": 4.75, "bid_size": 92.0, "ask": 7.4, "ask_size": 110.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0347, "vega": 0.1494, "theta": -0.0817, "rho": 0.0655, "theo": 6.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00148000", "bid": 1.91, "bid_size": 170.0, "ask": 3.6, "ask_size": 76.0, "iv": 0.2629, "open_interest": 0.0, "volume": 2.0, "delta": -0.378, "gamma": 0.0354, "vega": 0.1498, "theta": -0.0837, "rho": -0.0355, "theo": 2.9411, "change": 2.44, "open": 2.58, "high": 2.58, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-21T14:56:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00149000", "bid": 4.2, "bid_size": 115.0, "ask": 6.85, "ask_size": 102.0, "iv": 0.2802, "open_interest": 0.0, "volume": 1.0, "delta": 0.5929, "gamma": 0.0359, "vega": 0.1532, "theta": -0.0833, "rho": 0.062, "theo": 5.4186, "change": 5.85, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T11:10:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00149000", "bid": 2.38, "bid_size": 88.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.2609, "open_interest": 0.0, "volume": 1.0, "delta": -0.4138, "gamma": 0.0366, "vega": 0.1534, "theta": -0.0854, "rho": -0.0388, "theo": 3.3288, "change": 3.2, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T11:10:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00150000", "bid": 3.7, "bid_size": 320.0, "ask": 5.4, "ask_size": 102.0, "iv": 0.2524, "open_interest": 839.0, "volume": 7.0, "delta": 0.5567, "gamma": 0.0368, "vega": 0.1558, "theta": -0.0843, "rho": 0.0584, "theo": 4.8448, "change": 0.31, "open": 4.05, "high": 5.56, "low": 4.05, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-09-21T14:52:02", "percent_change": 5.90476, "prev_day_close": 5.25}, {"option": "GILD261016P00150000", "bid": 2.86, "bid_size": 254.0, "ask": 4.15, "ask_size": 44.0, "iv": 0.255, "open_interest": 401.0, "volume": 25.0, "delta": -0.4508, "gamma": 0.0376, "vega": 0.1558, "theta": -0.0863, "rho": -0.0412, "theo": 3.7595, "change": -0.55, "open": 4.7, "high": 4.7, "low": 3.21, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:07:07", "percent_change": -13.9241, "prev_day_close": 3.95000004768372}, {"option": "GILD261016C00152500", "bid": 3.25, "bid_size": 26.0, "ask": 4.45, "ask_size": 51.0, "iv": 0.2844, "open_interest": 0.0, "volume": 5.0, "delta": 0.4639, "gamma": 0.0375, "vega": 0.1568, "theta": -0.0839, "rho": 0.049, "theo": 3.5916, "change": 2.85, "open": 3.95, "high": 3.95, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T15:50:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00152500", "bid": 4.65, "bid_size": 13.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2588, "open_interest": 0.0, "volume": 1.0, "delta": -0.546, "gamma": 0.0385, "vega": 0.1559, "theta": -0.086, "rho": -0.0478, "theo": 5.0185, "change": 4.75, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T12:09:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00155000", "bid": 2.27, "bid_size": 21.0, "ask": 3.15, "ask_size": 76.0, "iv": 0.2817, "open_interest": 1119.0, "volume": 408.0, "delta": 0.3734, "gamma": 0.0359, "vega": 0.1496, "theta": -0.0796, "rho": 0.0396, "theo": 2.5981, "change": -0.17, "open": 2.38, "high": 3.1, "low": 2.25, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:35:43", "percent_change": -5.82192, "prev_day_close": 2.91999995708466}, {"option": "GILD261016P00155000", "bid": 5.45, "bid_size": 164.0, "ask": 6.85, "ask_size": 21.0, "iv": 0.2394, "open_interest": 192.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0371, "vega": 0.1469, "theta": -0.0817, "rho": -0.0529, "theo": 6.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-16T12:36:08", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "GILD261016C00157500", "bid": 1.06, "bid_size": 187.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.2567, "open_interest": 0.0, "volume": 1.0, "delta": 0.2913, "gamma": 0.0324, "vega": 0.1358, "theta": -0.0721, "rho": 0.0309, "theo": 1.8449, "change": 2.25, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T14:37:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00157500", "bid": 6.95, "bid_size": 84.0, "ask": 9.55, "ask_size": 101.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0338, "vega": 0.1312, "theta": -0.0741, "rho": -0.0552, "theo": 8.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00160000", "bid": 1.06, "bid_size": 7.0, "ask": 1.62, "ask_size": 136.0, "iv": 0.2732, "open_interest": 1000.0, "volume": 320.0, "delta": 0.2217, "gamma": 0.0279, "vega": 0.1182, "theta": -0.0628, "rho": 0.0236, "theo": 1.2951, "change": -0.185, "open": 1.06, "high": 1.55, "low": 1.06, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T15:56:04", "percent_change": -12.7148, "prev_day_close": 1.4549999833107}, {"option": "GILD261016P00160000", "bid": 8.85, "bid_size": 80.0, "ask": 11.5, "ask_size": 74.0, "iv": 0.2577, "open_interest": 5.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0294, "vega": 0.1111, "theta": -0.0649, "rho": -0.054, "theo": 10.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-28T13:29:44", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "GILD261016C00162500", "bid": 0.49, "bid_size": 66.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.2589, "open_interest": 0.0, "volume": 12.0, "delta": 0.1658, "gamma": 0.023, "vega": 0.0994, "theta": -0.0531, "rho": 0.0176, "theo": 0.905, "change": 1.05, "open": 1.05, "high": 1.05, "low": 0.91, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:11:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00162500", "bid": 11.1, "bid_size": 54.0, "ask": 13.6, "ask_size": 64.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0249, "vega": 0.0891, "theta": -0.0556, "rho": -0.0495, "theo": 12.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00165000", "bid": 0.15, "bid_size": 220.0, "ask": 0.67, "ask_size": 34.0, "iv": 0.2469, "open_interest": 538.0, "volume": 28.0, "delta": 0.1232, "gamma": 0.0185, "vega": 0.0817, "theta": -0.044, "rho": 0.0131, "theo": 0.6357, "change": -0.02, "open": 0.61, "high": 0.75, "low": 0.6, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T14:07:28", "percent_change": -2.8169, "prev_day_close": 0.71000000834465}, {"option": "GILD261016P00165000", "bid": 12.55, "bid_size": 14.0, "ask": 15.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0205, "vega": 0.0671, "theta": -0.0467, "rho": -0.0426, "theo": 14.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "GILD261016C00167500", "bid": 0.19, "bid_size": 32.0, "ask": 0.49, "ask_size": 63.0, "iv": 0.2657, "open_interest": 0.0, "volume": 1.0, "delta": 0.0907, "gamma": 0.0145, "vega": 0.0658, "theta": -0.0358, "rho": 0.0096, "theo": 0.4473, "change": 0.51, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T10:54:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00167500", "bid": 15.4, "bid_size": 14.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0164, "vega": 0.0471, "theta": -0.0391, "rho": -0.0332, "theo": 17.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 37.0, "iv": 0.2599, "open_interest": 25.0, "volume": 117.0, "delta": 0.0669, "gamma": 0.0113, "vega": 0.0524, "theta": -0.0289, "rho": 0.0071, "theo": 0.3174, "change": 0.065, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:49:08", "percent_change": 22.807, "prev_day_close": 0.285000003874302}, {"option": "GILD261016P00170000", "bid": 17.3, "bid_size": 21.0, "ask": 21.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0141, "vega": 0.03, "theta": -0.0302, "rho": -0.0226, "theo": 19.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "GILD261016C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 91.0, "iv": 0.2733, "open_interest": 0.0, "volume": 12.0, "delta": 0.0494, "gamma": 0.0087, "vega": 0.0415, "theta": -0.0232, "rho": 0.0052, "theo": 0.2275, "change": 0.15, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:14:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016P00172500", "bid": 19.8, "bid_size": 2.0, "ask": 23.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0091, "vega": 0.0129, "theta": -0.0274, "rho": -0.0106, "theo": 21.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GILD261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 88.0, "iv": 0.3269, "open_interest": 7.0, "volume": 1.0, "delta": 0.0367, "gamma": 0.0067, "vega": 0.0328, "theta": -0.0185, "rho": 0.0039, "theo": 0.1649, "change": 0.07, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T10:41:18", "percent_change": 63.6364, "prev_day_close": 0.110000003129244}, {"option": "GILD261016P00175000", "bid": 22.3, "bid_size": 2.0, "ask": 25.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.004, "vega": 0.0032, "theta": -0.0264, "rho": 0.0, "theo": 24.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "GILD261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.3048, "open_interest": 25.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0039, "vega": 0.0205, "theta": -0.0119, "rho": 0.0022, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T14:35:02", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "GILD261016P00180000", "bid": 27.3, "bid_size": 2.0, "ask": 30.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 29.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "GILD261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0024, "vega": 0.013, "theta": -0.0078, "rho": 0.0013, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "GILD261016P00185000", "bid": 32.85, "bid_size": 21.0, "ask": 35.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 34.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "GILD261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 39.0, "iv": 0.483, "open_interest": 3.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0014, "vega": 0.0084, "theta": -0.0052, "rho": 0.0008, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-03T14:07:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GILD261016P00190000", "bid": 37.65, "bid_size": 21.0, "ask": 41.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 39.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "GILD261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 40.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0009, "vega": 0.0055, "theta": -0.0035, "rho": 0.0005, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "GILD261016P00195000", "bid": 42.85, "bid_size": 21.0, "ask": 45.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 44.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "GILD261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 40.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0024, "rho": 0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "GILD261016P00200000", "bid": 47.3, "bid_size": 21.0, "ask": 50.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 49.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.67, "last_trade_time": "2026-09-11T15:25:44", "percent_change": 0.0, "prev_day_close": 49.0249996185303}, {"option": "GILD261023C00080000", "bid": 69.5, "bid_size": 2.0, "ask": 72.85, "ask_size": 2.0, "iv": 1.0328, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0741, "theo": 70.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5250015258789}, {"option": "GILD261023P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261023C00085000", "bid": 64.8, "bid_size": 2.0, "ask": 67.8, "ask_size": 2.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0788, "theo": 65.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5250015258789}, {"option": "GILD261023P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261023C00090000", "bid": 59.45, "bid_size": 21.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.8648, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0834, "theo": 60.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "GILD261023P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261023C00095000", "bid": 54.1, "bid_size": 21.0, "ask": 57.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0879, "theo": 56.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "GILD261023P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261023C00100000", "bid": 49.6, "bid_size": 21.0, "ask": 52.95, "ask_size": 2.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0925, "theo": 51.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "GILD261023P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.9493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0016, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261023C00105000", "bid": 44.6, "bid_size": 21.0, "ask": 48.05, "ask_size": 2.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0042, "theta": 0.0, "rho": 0.0969, "theo": 46.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "GILD261023P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0027, "rho": -0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261023C00110000", "bid": 39.65, "bid_size": 21.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0072, "theta": 0.0, "rho": 0.1012, "theo": 41.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5999984741211}, {"option": "GILD261023P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0072, "theta": -0.0044, "rho": -0.0007, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261023C00115000", "bid": 34.65, "bid_size": 21.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0014, "vega": 0.0122, "theta": -0.0027, "rho": 0.1052, "theo": 36.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-14T12:39:17", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "GILD261023P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.6822, "open_interest": 2.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0014, "vega": 0.0123, "theta": -0.0071, "rho": -0.0013, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-08T13:25:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261023C00120000", "bid": 29.7, "bid_size": 23.0, "ask": 33.15, "ask_size": 4.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0026, "vega": 0.0204, "theta": -0.0076, "rho": 0.1087, "theo": 31.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6249990463257}, {"option": "GILD261023P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 3.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0026, "vega": 0.0205, "theta": -0.0113, "rho": -0.0024, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "GILD261023C00125000", "bid": 24.3, "bid_size": 4.0, "ask": 28.25, "ask_size": 4.0, "iv": 0.3326, "open_interest": 2.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0046, "vega": 0.0337, "theta": -0.0146, "rho": 0.1112, "theo": 26.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-09-14T12:01:50", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "GILD261023P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 6.0, "iv": 0.477, "open_interest": 4.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0046, "vega": 0.0337, "theta": -0.0179, "rho": -0.0044, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-11T14:45:08", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "GILD261023C00130000", "bid": 19.65, "bid_size": 23.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0078, "vega": 0.0539, "theta": -0.0247, "rho": 0.1119, "theo": 21.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "GILD261023P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.4484, "open_interest": 104.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0079, "vega": 0.0542, "theta": -0.0274, "rho": -0.0079, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-15T10:05:45", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "GILD261023C00132000", "bid": 17.8, "bid_size": 23.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0096, "vega": 0.0645, "theta": -0.0296, "rho": 0.1115, "theo": 19.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "GILD261023P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0097, "vega": 0.0649, "theta": -0.0321, "rho": -0.01, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "GILD261023C00133000", "bid": 16.65, "bid_size": 23.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0106, "vega": 0.0702, "theta": -0.0323, "rho": 0.1111, "theo": 18.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "GILD261023P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 4.0, "iv": 0.4082, "open_interest": 1.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0107, "vega": 0.0705, "theta": -0.0347, "rho": -0.0111, "theo": 0.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-09-10T10:40:11", "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "GILD261023C00134000", "bid": 15.75, "bid_size": 26.0, "ask": 19.65, "ask_size": 9.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0117, "vega": 0.0763, "theta": -0.0351, "rho": 0.1105, "theo": 17.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "GILD261023P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.3956, "open_interest": 10.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0118, "vega": 0.0765, "theta": -0.0374, "rho": -0.0124, "theo": 0.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-09-11T14:25:39", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "GILD261023C00135000", "bid": 15.45, "bid_size": 48.0, "ask": 17.75, "ask_size": 19.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0129, "vega": 0.0828, "theta": -0.038, "rho": 0.1098, "theo": 16.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GILD261023P00135000", "bid": 0.16, "bid_size": 112.0, "ask": 1.43, "ask_size": 183.0, "iv": 0.3243, "open_interest": 156.0, "volume": 1.0, "delta": -0.1065, "gamma": 0.013, "vega": 0.0835, "theta": -0.0403, "rho": -0.014, "theo": 0.7393, "change": -0.04, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T09:31:36", "percent_change": -3.80952, "prev_day_close": 1.04999998211861}, {"option": "GILD261023C00136000", "bid": 14.6, "bid_size": 28.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0141, "vega": 0.0895, "theta": -0.041, "rho": 0.1089, "theo": 16.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "GILD261023P00136000", "bid": 0.62, "bid_size": 2.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.3507, "open_interest": 28.0, "volume": 2.0, "delta": -0.1192, "gamma": 0.0142, "vega": 0.0899, "theta": -0.0432, "rho": -0.0154, "theo": 0.8389, "change": 0.04, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T12:52:47", "percent_change": 3.27869, "prev_day_close": 1.21999999880791}, {"option": "GILD261023C00137000", "bid": 13.7, "bid_size": 38.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.3065, "open_interest": 1.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0154, "vega": 0.0966, "theta": -0.0441, "rho": 0.1078, "theo": 15.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-09-08T10:13:16", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "GILD261023P00137000", "bid": 0.61, "bid_size": 10.0, "ask": 2.33, "ask_size": 7.0, "iv": 0.3607, "open_interest": 7.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0155, "vega": 0.0967, "theta": -0.0462, "rho": -0.0173, "theo": 0.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-09-15T15:02:25", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "GILD261023C00138000", "bid": 12.25, "bid_size": 22.0, "ask": 16.15, "ask_size": 5.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0168, "vega": 0.1038, "theta": -0.0473, "rho": 0.1064, "theo": 14.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "GILD261023P00138000", "bid": 0.24, "bid_size": 6.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.3558, "open_interest": 158.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.017, "vega": 0.1048, "theta": -0.0494, "rho": -0.0192, "theo": 1.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-09-16T14:29:05", "percent_change": 0.0, "prev_day_close": 1.8400000333786}, {"option": "GILD261023C00139000", "bid": 12.1, "bid_size": 43.0, "ask": 14.1, "ask_size": 19.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0182, "vega": 0.1112, "theta": -0.0504, "rho": 0.1049, "theo": 13.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "GILD261023P00139000", "bid": 0.29, "bid_size": 9.0, "ask": 1.92, "ask_size": 15.0, "iv": 0.2931, "open_interest": 48.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0184, "vega": 0.1116, "theta": -0.0525, "rho": -0.0212, "theo": 1.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-09-16T14:29:17", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "GILD261023C00140000", "bid": 11.05, "bid_size": 13.0, "ask": 14.1, "ask_size": 14.0, "iv": 0.3006, "open_interest": 7.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0196, "vega": 0.1188, "theta": -0.0536, "rho": 0.1032, "theo": 12.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-16T11:55:22", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GILD261023P00140000", "bid": 0.6, "bid_size": 143.0, "ask": 1.88, "ask_size": 73.0, "iv": 0.2881, "open_interest": 54.0, "volume": 5.0, "delta": -0.1839, "gamma": 0.0199, "vega": 0.1196, "theta": -0.0557, "rho": -0.0237, "theo": 1.3822, "change": 0.29, "open": 1.51, "high": 1.51, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T14:54:53", "percent_change": 31.1828, "prev_day_close": 0.930000022053719}, {"option": "GILD261023C00141000", "bid": 10.25, "bid_size": 15.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.3108, "open_interest": 1.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0211, "vega": 0.1263, "theta": -0.0568, "rho": 0.1012, "theo": 11.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-09-11T09:46:49", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "GILD261023P00141000", "bid": 0.58, "bid_size": 9.0, "ask": 2.33, "ask_size": 15.0, "iv": 0.2887, "open_interest": 5.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0214, "vega": 0.1271, "theta": -0.0588, "rho": -0.0258, "theo": 1.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T12:24:16", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "GILD261023C00142000", "bid": 9.5, "bid_size": 16.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0226, "vega": 0.1338, "theta": -0.0599, "rho": 0.099, "theo": 10.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "GILD261023P00142000", "bid": 0.62, "bid_size": 9.0, "ask": 2.63, "ask_size": 9.0, "iv": 0.2839, "open_interest": 6.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.023, "vega": 0.1343, "theta": -0.0618, "rho": -0.0285, "theo": 1.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-09-14T14:55:32", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "GILD261023C00143000", "bid": 8.7, "bid_size": 15.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.2893, "open_interest": 40.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0241, "vega": 0.1411, "theta": -0.0628, "rho": 0.0964, "theo": 10.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-09-14T10:44:42", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "GILD261023P00143000", "bid": 0.93, "bid_size": 152.0, "ask": 2.97, "ask_size": 149.0, "iv": 0.2889, "open_interest": 8.0, "volume": 43.0, "delta": -0.2486, "gamma": 0.0245, "vega": 0.1421, "theta": -0.0648, "rho": -0.0311, "theo": 1.9875, "change": -0.12, "open": 1.91, "high": 1.94, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T14:07:45", "percent_change": -6.41711, "prev_day_close": 1.87000000476837}, {"option": "GILD261023C00144000", "bid": 8.05, "bid_size": 18.0, "ask": 10.85, "ask_size": 14.0, "iv": 0.2902, "open_interest": 2.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0256, "vega": 0.148, "theta": -0.0656, "rho": 0.0938, "theo": 9.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-09-11T11:46:10", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "GILD261023P00144000", "bid": 0.75, "bid_size": 134.0, "ask": 2.89, "ask_size": 121.0, "iv": 0.2602, "open_interest": 85.0, "volume": 83.0, "delta": -0.2734, "gamma": 0.026, "vega": 0.1486, "theta": -0.0675, "rho": -0.034, "theo": 2.2374, "change": -0.27, "open": 2.04, "high": 2.22, "low": 1.94, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T13:54:21", "percent_change": -11.8421, "prev_day_close": 2.27999997138977}, {"option": "GILD261023C00145000", "bid": 7.25, "bid_size": 18.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.3004, "open_interest": 3.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0269, "vega": 0.1546, "theta": -0.0682, "rho": 0.0908, "theo": 8.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-15T15:51:06", "percent_change": 0.0, "prev_day_close": 8.97500038146973}, {"option": "GILD261023P00145000", "bid": 2.12, "bid_size": 1.0, "ask": 3.8, "ask_size": 159.0, "iv": 0.315, "open_interest": 20.0, "volume": 130.0, "delta": -0.2997, "gamma": 0.0274, "vega": 0.1557, "theta": -0.0701, "rho": -0.0372, "theo": 2.513, "change": -0.375, "open": 2.38, "high": 2.46, "low": 2.13, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-21T14:54:53", "percent_change": -14.0713, "prev_day_close": 2.66500008106232}, {"option": "GILD261023C00146000", "bid": 6.65, "bid_size": 98.0, "ask": 9.45, "ask_size": 53.0, "iv": 0.2864, "open_interest": 2.0, "volume": 10.0, "delta": 0.6774, "gamma": 0.0282, "vega": 0.1605, "theta": -0.0705, "rho": 0.0876, "theo": 8.0149, "change": -0.075, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-21T14:32:11", "percent_change": -0.879767, "prev_day_close": 8.52500009536743}, {"option": "GILD261023P00146000", "bid": 2.4, "bid_size": 1.0, "ask": 3.7, "ask_size": 101.0, "iv": 0.2984, "open_interest": 2.0, "volume": 113.0, "delta": -0.3276, "gamma": 0.0287, "vega": 0.161, "theta": -0.0724, "rho": -0.0401, "theo": 2.8203, "change": -0.14, "open": 2.55, "high": 2.72, "low": 2.34, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-09-21T14:38:39", "percent_change": -5.36399, "prev_day_close": 2.61000001430511}, {"option": "GILD261023C00147000", "bid": 5.9, "bid_size": 32.0, "ask": 8.75, "ask_size": 24.0, "iv": 0.2805, "open_interest": 25.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0294, "vega": 0.1658, "theta": -0.0724, "rho": 0.0842, "theo": 7.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-14T12:52:54", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "GILD261023P00147000", "bid": 2.01, "bid_size": 32.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.288, "open_interest": 2.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.03, "vega": 0.1661, "theta": -0.0743, "rho": -0.0435, "theo": 3.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-11T15:08:43", "percent_change": 0.0, "prev_day_close": 3.32000005245209}, {"option": "GILD261023C00148000", "bid": 5.25, "bid_size": 28.0, "ask": 8.15, "ask_size": 53.0, "iv": 0.279, "open_interest": 1.0, "volume": 1.0, "delta": 0.619, "gamma": 0.0304, "vega": 0.1702, "theta": -0.0741, "rho": 0.0806, "theo": 6.7188, "change": -0.18, "open": 6.87, "high": 6.87, "low": 6.87, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-09-21T15:43:13", "percent_change": -2.55319, "prev_day_close": 7.04999995231628}, {"option": "GILD261023P00148000", "bid": 2.12, "bid_size": 123.0, "ask": 4.35, "ask_size": 39.0, "iv": 0.263, "open_interest": 0.0, "volume": 1.0, "delta": -0.3872, "gamma": 0.031, "vega": 0.1706, "theta": -0.0759, "rho": -0.0463, "theo": 3.5266, "change": 0.42, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-21T11:53:33", "percent_change": 14.4828, "prev_day_close": 2.89999997615814}, {"option": "GILD261023C00149000", "bid": 4.6, "bid_size": 54.0, "ask": 7.7, "ask_size": 76.0, "iv": 0.2802, "open_interest": 5.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0312, "vega": 0.1738, "theta": -0.0753, "rho": 0.0768, "theo": 6.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-09-18T15:16:27", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GILD261023P00149000", "bid": 2.35, "bid_size": 39.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.258, "open_interest": 1.0, "volume": 2.0, "delta": -0.4186, "gamma": 0.0319, "vega": 0.1739, "theta": -0.0772, "rho": -0.0499, "theo": 3.929, "change": 0.325, "open": 4.39, "high": 4.39, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T09:40:36", "percent_change": 8.38709, "prev_day_close": 3.87500011920929}, {"option": "GILD261023C00150000", "bid": 4.05, "bid_size": 128.0, "ask": 7.1, "ask_size": 133.0, "iv": 0.278, "open_interest": 37.0, "volume": 2.0, "delta": 0.5568, "gamma": 0.0319, "vega": 0.1763, "theta": -0.0761, "rho": 0.0729, "theo": 5.5554, "change": -0.095, "open": 5.73, "high": 5.73, "low": 5.73, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-09-21T09:52:05", "percent_change": -1.6309, "prev_day_close": 5.82500004768372}, {"option": "GILD261023P00150000", "bid": 2.71, "bid_size": 72.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.2563, "open_interest": 17.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0326, "vega": 0.1762, "theta": -0.078, "rho": -0.0525, "theo": 4.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-09-18T14:59:51", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GILD261023C00152500", "bid": 2.95, "bid_size": 157.0, "ask": 4.85, "ask_size": 11.0, "iv": 0.2515, "open_interest": 43.0, "volume": 6.0, "delta": 0.4765, "gamma": 0.0325, "vega": 0.1777, "theta": -0.076, "rho": 0.0628, "theo": 4.2984, "change": 0.05, "open": 4.02, "high": 4.65, "low": 4.02, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T12:17:16", "percent_change": 1.08696, "prev_day_close": 4.59999990463257}, {"option": "GILD261023P00152500", "bid": 3.95, "bid_size": 74.0, "ask": 6.95, "ask_size": 50.0, "iv": 0.2641, "open_interest": 1.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.0334, "vega": 0.1767, "theta": -0.078, "rho": -0.0599, "theo": 5.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T14:59:51", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "GILD261023C00155000", "bid": 1.97, "bid_size": 55.0, "ask": 4.05, "ask_size": 33.0, "iv": 0.2575, "open_interest": 42.0, "volume": 5.0, "delta": 0.3974, "gamma": 0.0316, "vega": 0.1723, "theta": -0.0732, "rho": 0.0526, "theo": 3.2623, "change": 0.04, "open": 3.37, "high": 3.64, "low": 3.37, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-09-21T10:46:37", "percent_change": 1.11111, "prev_day_close": 3.60000002384186}, {"option": "GILD261023P00155000", "bid": 5.6, "bid_size": 81.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0327, "vega": 0.17, "theta": -0.0752, "rho": -0.0654, "theo": 7.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "GILD261023C00157500", "bid": 1.25, "bid_size": 181.0, "ask": 3.25, "ask_size": 180.0, "iv": 0.2601, "open_interest": 15.0, "volume": 169.0, "delta": 0.3234, "gamma": 0.0295, "vega": 0.1607, "theta": -0.068, "rho": 0.0429, "theo": 2.4356, "change": -0.2, "open": 2.75, "high": 2.99, "low": 2.42, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T15:27:43", "percent_change": -7.11744, "prev_day_close": 2.80999994277954}, {"option": "GILD261023P00157500", "bid": 7.3, "bid_size": 20.0, "ask": 10.05, "ask_size": 16.0, "iv": 0.2637, "open_interest": 7.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0308, "vega": 0.1565, "theta": -0.0701, "rho": -0.0691, "theo": 8.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-18T13:06:57", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "GILD261023C00160000", "bid": 1.45, "bid_size": 9.0, "ask": 2.23, "ask_size": 27.0, "iv": 0.2756, "open_interest": 255.0, "volume": 14.0, "delta": 0.2576, "gamma": 0.0264, "vega": 0.1448, "theta": -0.0611, "rho": 0.0343, "theo": 1.7955, "change": -0.515, "open": 2.01, "high": 2.06, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:51:19", "percent_change": -25.5583, "prev_day_close": 2.01500004529953}, {"option": "GILD261023P00160000", "bid": 9.15, "bid_size": 9.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0279, "vega": 0.1383, "theta": -0.0633, "rho": -0.0703, "theo": 10.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "GILD261023C00162500", "bid": 0.33, "bid_size": 120.0, "ask": 1.66, "ask_size": 38.0, "iv": 0.2478, "open_interest": 20.0, "volume": 3.0, "delta": 0.2016, "gamma": 0.0229, "vega": 0.1267, "theta": -0.0534, "rho": 0.0269, "theo": 1.3123, "change": 0.23, "open": 1.38, "high": 1.5, "low": 1.38, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:50:31", "percent_change": 18.1102, "prev_day_close": 1.26999998092651}, {"option": "GILD261023P00162500", "bid": 10.75, "bid_size": 16.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0245, "vega": 0.1172, "theta": -0.0557, "rho": -0.0682, "theo": 12.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "GILD261023C00165000", "bid": 0.67, "bid_size": 10.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.2654, "open_interest": 14.0, "volume": 1.0, "delta": 0.1557, "gamma": 0.0192, "vega": 0.108, "theta": -0.0456, "rho": 0.0208, "theo": 0.9547, "change": 0.12, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:46:03", "percent_change": 13.6364, "prev_day_close": 0.879999965429306}, {"option": "GILD261023P00165000", "bid": 13.3, "bid_size": 41.0, "ask": 16.05, "ask_size": 15.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0211, "vega": 0.0948, "theta": -0.0483, "rho": -0.0631, "theo": 14.9279, "change": 0.0, "open": 0.0, "high": 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": "GILD261023C00167500", "bid": 0.16, "bid_size": 19.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0159, "vega": 0.0906, "theta": -0.0384, "rho": 0.016, "theo": 0.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "GILD261023P00167500", "bid": 15.0, "bid_size": 14.0, "ask": 18.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0179, "vega": 0.0721, "theta": -0.0415, "rho": -0.0536, "theo": 17.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "GILD261023C00170000", "bid": 0.14, "bid_size": 4.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0128, "vega": 0.0746, "theta": -0.0318, "rho": 0.0121, "theo": 0.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "GILD261023P00170000", "bid": 17.4, "bid_size": 24.0, "ask": 21.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0146, "vega": 0.0507, "theta": -0.0349, "rho": -0.0395, "theo": 19.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GILD261023C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.3816, "open_interest": 1.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0103, "vega": 0.0608, "theta": -0.0261, "rho": 0.0092, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-09T13:28:36", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "GILD261023P00172500", "bid": 20.25, "bid_size": 23.0, "ask": 23.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.013, "vega": 0.0338, "theta": -0.0289, "rho": -0.029, "theo": 22.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "GILD261023C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0081, "vega": 0.0493, "theta": -0.0213, "rho": 0.007, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GILD261023P00175000", "bid": 22.7, "bid_size": 2.0, "ask": 25.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0083, "vega": 0.0145, "theta": -0.0242, "rho": -0.0132, "theo": 24.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4749994277954}, {"option": "GILD261023C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0064, "vega": 0.0398, "theta": -0.0173, "rho": 0.0053, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "GILD261023P00177500", "bid": 24.8, "bid_size": 21.0, "ask": 28.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0039, "vega": 0.0036, "theta": -0.0202, "rho": 0.0, "theo": 26.9555, "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": 26.6499996185303}, {"option": "GILD261023C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.005, "vega": 0.032, "theta": -0.014, "rho": 0.004, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "GILD261023P00180000", "bid": 27.3, "bid_size": 2.0, "ask": 31.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 29.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "GILD261023C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.004, "vega": 0.0257, "theta": -0.0114, "rho": 0.0031, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GILD261023P00182500", "bid": 29.8, "bid_size": 2.0, "ask": 33.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 31.9555, "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": 31.5999994277954}, {"option": "GILD261023C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 3.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0031, "vega": 0.0207, "theta": -0.0092, "rho": 0.0024, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "GILD261023P00185000", "bid": 32.75, "bid_size": 21.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 34.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1500015258789}, {"option": "GILD261023C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 6.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.002, "vega": 0.0135, "theta": -0.0061, "rho": 0.0014, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GILD261023P00190000", "bid": 37.3, "bid_size": 21.0, "ask": 41.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 39.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "GILD261030C00080000", "bid": 70.1, "bid_size": 20.0, "ask": 72.6, "ask_size": 21.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0914, "theo": 70.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4499969482422}, {"option": "GILD261030P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0011, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "GILD261030C00085000", "bid": 64.15, "bid_size": 21.0, "ask": 68.05, "ask_size": 21.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.097, "theo": 65.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5500030517578}, {"option": "GILD261030P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 25.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0016, "rho": -0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "GILD261030C00090000", "bid": 59.8, "bid_size": 2.0, "ask": 62.65, "ask_size": 2.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0035, "theta": 0.0, "rho": 0.1026, "theo": 60.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4750003814697}, {"option": "GILD261030P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 24.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0023, "rho": -0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "GILD261030C00095000", "bid": 54.7, "bid_size": 21.0, "ask": 58.1, "ask_size": 21.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0053, "theta": 0.0, "rho": 0.1081, "theo": 55.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5999984741211}, {"option": "GILD261030P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0033, "rho": -0.0006, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GILD261030C00100000", "bid": 49.85, "bid_size": 21.0, "ask": 52.7, "ask_size": 21.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0079, "theta": 0.0, "rho": 0.1134, "theo": 51.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "GILD261030P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 25.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.008, "theta": -0.0048, "rho": -0.0009, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "GILD261030C00105000", "bid": 44.3, "bid_size": 21.0, "ask": 48.15, "ask_size": 21.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.001, "vega": 0.0119, "theta": -0.0023, "rho": 0.1186, "theo": 46.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "GILD261030P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 21.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.001, "vega": 0.0119, "theta": -0.0068, "rho": -0.0015, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GILD261030C00110000", "bid": 39.25, "bid_size": 2.0, "ask": 42.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0016, "vega": 0.0178, "theta": -0.0056, "rho": 0.1234, "theo": 41.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "GILD261030P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 26.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0016, "vega": 0.0178, "theta": -0.0097, "rho": -0.0023, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "GILD261030C00115000", "bid": 34.3, "bid_size": 21.0, "ask": 37.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0025, "vega": 0.0265, "theta": -0.0101, "rho": 0.1276, "theo": 36.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "GILD261030P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 13.0, "iv": 0.462, "open_interest": 18.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0025, "vega": 0.0265, "theta": -0.0137, "rho": -0.0037, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-11T09:52:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GILD261030C00120000", "bid": 29.95, "bid_size": 4.0, "ask": 32.9, "ask_size": 4.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0039, "vega": 0.0389, "theta": -0.0161, "rho": 0.131, "theo": 31.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "GILD261030P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 12.0, "iv": 0.4162, "open_interest": 18.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0039, "vega": 0.0391, "theta": -0.0192, "rho": -0.0058, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-16T13:30:56", "percent_change": 0.0, "prev_day_close": 0.250000004656613}, {"option": "GILD261030C00125000", "bid": 24.55, "bid_size": 22.0, "ask": 27.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.006, "vega": 0.0565, "theta": -0.0238, "rho": 0.1329, "theo": 26.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "GILD261030P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.006, "vega": 0.0568, "theta": -0.0266, "rho": -0.0092, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GILD261030C00130000", "bid": 20.95, "bid_size": 22.0, "ask": 22.65, "ask_size": 22.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0091, "vega": 0.0803, "theta": -0.0336, "rho": 0.1327, "theo": 21.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1749992370605}, {"option": "GILD261030P00130000", "bid": 0.02, "bid_size": 22.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.3391, "open_interest": 10.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0092, "vega": 0.0804, "theta": -0.036, "rho": -0.0145, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-11T15:05:40", "percent_change": 0.0, "prev_day_close": 0.620000001043081}, {"option": "GILD261030C00132000", "bid": 18.0, "bid_size": 23.0, "ask": 21.95, "ask_size": 23.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0107, "vega": 0.0916, "theta": -0.0381, "rho": 0.1317, "theo": 20.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "GILD261030P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 25.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0108, "vega": 0.0925, "theta": -0.0403, "rho": -0.0174, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.710000015795231}, {"option": "GILD261030C00133000", "bid": 17.5, "bid_size": 22.0, "ask": 20.05, "ask_size": 22.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0115, "vega": 0.0976, "theta": -0.0404, "rho": 0.131, "theo": 19.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "GILD261030P00133000", "bid": 0.27, "bid_size": 22.0, "ask": 1.66, "ask_size": 21.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0116, "vega": 0.0981, "theta": -0.0426, "rho": -0.019, "theo": 1.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.815000012516976}, {"option": "GILD261030C00134000", "bid": 16.25, "bid_size": 23.0, "ask": 19.35, "ask_size": 23.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0124, "vega": 0.104, "theta": -0.0428, "rho": 0.1301, "theo": 18.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "GILD261030P00134000", "bid": 0.2, "bid_size": 22.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0125, "vega": 0.1045, "theta": -0.0449, "rho": -0.0207, "theo": 1.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GILD261030C00135000", "bid": 16.4, "bid_size": 23.0, "ask": 18.6, "ask_size": 22.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0133, "vega": 0.1105, "theta": -0.0452, "rho": 0.129, "theo": 17.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6749992370605}, {"option": "GILD261030P00135000", "bid": 0.23, "bid_size": 5.0, "ask": 2.37, "ask_size": 3.0, "iv": 0.3428, "open_interest": 25.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0135, "vega": 0.1114, "theta": -0.0473, "rho": -0.0227, "theo": 1.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T14:27:05", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "GILD261030C00136000", "bid": 15.05, "bid_size": 23.0, "ask": 17.65, "ask_size": 23.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0143, "vega": 0.117, "theta": -0.0477, "rho": 0.1278, "theo": 16.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "GILD261030P00136000", "bid": 0.56, "bid_size": 22.0, "ask": 2.31, "ask_size": 22.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0145, "vega": 0.1176, "theta": -0.0497, "rho": -0.0246, "theo": 1.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "GILD261030C00137000", "bid": 14.2, "bid_size": 23.0, "ask": 16.45, "ask_size": 23.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0153, "vega": 0.1239, "theta": -0.0502, "rho": 0.1264, "theo": 15.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "GILD261030P00137000", "bid": 0.75, "bid_size": 22.0, "ask": 2.02, "ask_size": 22.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0155, "vega": 0.1245, "theta": -0.0521, "rho": -0.0268, "theo": 1.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48499998450279}, {"option": "GILD261030C00138000", "bid": 13.35, "bid_size": 23.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0164, "vega": 0.1308, "theta": -0.0526, "rho": 0.1247, "theo": 14.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "GILD261030P00138000", "bid": 0.95, "bid_size": 22.0, "ask": 2.11, "ask_size": 22.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0166, "vega": 0.1316, "theta": -0.0545, "rho": -0.0292, "theo": 1.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "GILD261030C00139000", "bid": 12.4, "bid_size": 50.0, "ask": 14.85, "ask_size": 38.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0174, "vega": 0.1376, "theta": -0.0551, "rho": 0.1229, "theo": 14.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "GILD261030P00139000", "bid": 1.26, "bid_size": 36.0, "ask": 2.57, "ask_size": 52.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0176, "vega": 0.1383, "theta": -0.0569, "rho": -0.0315, "theo": 1.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "GILD261030C00140000", "bid": 12.2, "bid_size": 49.0, "ask": 14.15, "ask_size": 41.0, "iv": 0.3168, "open_interest": 2.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0185, "vega": 0.1445, "theta": -0.0575, "rho": 0.1209, "theo": 13.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-09-16T12:50:42", "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "GILD261030P00140000", "bid": 0.97, "bid_size": 79.0, "ask": 2.93, "ask_size": 56.0, "iv": 0.3136, "open_interest": 9.0, "volume": 1.0, "delta": -0.217, "gamma": 0.0188, "vega": 0.1452, "theta": -0.0593, "rho": -0.0341, "theo": 2.0264, "change": 0.17, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 8.17308, "prev_day_close": 2.0799999833107}, {"option": "GILD261030C00141000", "bid": 10.9, "bid_size": 43.0, "ask": 13.9, "ask_size": 51.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0196, "vega": 0.1514, "theta": -0.0598, "rho": 0.1185, "theo": 12.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "GILD261030P00141000", "bid": 0.67, "bid_size": 46.0, "ask": 3.75, "ask_size": 59.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0199, "vega": 0.1523, "theta": -0.0616, "rho": -0.037, "theo": 2.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "GILD261030C00142000", "bid": 10.25, "bid_size": 26.0, "ask": 13.05, "ask_size": 26.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0207, "vega": 0.1579, "theta": -0.062, "rho": 0.116, "theo": 11.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "GILD261030P00142000", "bid": 1.12, "bid_size": 26.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.021, "vega": 0.1587, "theta": -0.0638, "rho": -0.0398, "theo": 2.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54000002145767}, {"option": "GILD261030C00143000", "bid": 9.5, "bid_size": 18.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0217, "vega": 0.1643, "theta": -0.0642, "rho": 0.1133, "theo": 10.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GILD261030P00143000", "bid": 1.37, "bid_size": 20.0, "ask": 3.95, "ask_size": 21.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.022, "vega": 0.1651, "theta": -0.0659, "rho": -0.0427, "theo": 2.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GILD261030C00144000", "bid": 8.8, "bid_size": 26.0, "ask": 11.85, "ask_size": 26.0, "iv": 0.3156, "open_interest": 9.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0227, "vega": 0.1704, "theta": -0.0661, "rho": 0.1103, "theo": 10.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-09-15T12:01:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GILD261030P00144000", "bid": 1.41, "bid_size": 21.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0231, "vega": 0.1716, "theta": -0.0678, "rho": -0.046, "theo": 2.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14000010490418}, {"option": "GILD261030C00145000", "bid": 8.15, "bid_size": 23.0, "ask": 11.1, "ask_size": 18.0, "iv": 0.3126, "open_interest": 14.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0237, "vega": 0.176, "theta": -0.0679, "rho": 0.1072, "theo": 9.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.88, "last_trade_time": "2026-09-15T15:27:42", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "GILD261030P00145000", "bid": 1.7, "bid_size": 25.0, "ask": 4.75, "ask_size": 27.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0241, "vega": 0.1766, "theta": -0.0696, "rho": -0.0492, "theo": 3.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "GILD261030C00146000", "bid": 7.5, "bid_size": 23.0, "ask": 10.45, "ask_size": 19.0, "iv": 0.3113, "open_interest": 10.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.0246, "vega": 0.1811, "theta": -0.0695, "rho": 0.1038, "theo": 8.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-15T15:20:36", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "GILD261030P00146000", "bid": 2.08, "bid_size": 22.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.025, "vega": 0.1816, "theta": -0.0712, "rho": -0.0524, "theo": 3.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "GILD261030C00147000", "bid": 6.9, "bid_size": 30.0, "ask": 9.85, "ask_size": 31.0, "iv": 0.3113, "open_interest": 6.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0254, "vega": 0.1856, "theta": -0.0708, "rho": 0.1002, "theo": 8.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-09-15T15:17:32", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "GILD261030P00147000", "bid": 2.41, "bid_size": 29.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0258, "vega": 0.1862, "theta": -0.0725, "rho": -0.056, "theo": 3.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "GILD261030C00148000", "bid": 6.2, "bid_size": 26.0, "ask": 9.7, "ask_size": 26.0, "iv": 0.3192, "open_interest": 2.0, "volume": 0.0, "delta": 0.6067, "gamma": 0.0261, "vega": 0.1893, "theta": -0.0719, "rho": 0.0964, "theo": 7.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-09-16T12:11:46", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "GILD261030P00148000", "bid": 2.81, "bid_size": 24.0, "ask": 5.9, "ask_size": 29.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3982, "gamma": 0.0266, "vega": 0.1896, "theta": -0.0735, "rho": -0.0592, "theo": 4.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GILD261030C00149000", "bid": 5.75, "bid_size": 62.0, "ask": 8.8, "ask_size": 58.0, "iv": 0.3125, "open_interest": 1.0, "volume": 0.0, "delta": 0.5803, "gamma": 0.0267, "vega": 0.1924, "theta": -0.0728, "rho": 0.0925, "theo": 6.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-09-16T12:11:46", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "GILD261030P00149000", "bid": 3.25, "bid_size": 83.0, "ask": 5.95, "ask_size": 77.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0272, "vega": 0.1925, "theta": -0.0744, "rho": -0.0629, "theo": 4.7678, "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": 4.84999990463257}, {"option": "GILD261030C00150000", "bid": 5.2, "bid_size": 56.0, "ask": 8.6, "ask_size": 68.0, "iv": 0.3201, "open_interest": 6.0, "volume": 1.0, "delta": 0.5534, "gamma": 0.0272, "vega": 0.1946, "theta": -0.0733, "rho": 0.0885, "theo": 6.3989, "change": 0.275, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T10:47:47", "percent_change": 3.94265, "prev_day_close": 6.97499990463257}, {"option": "GILD261030P00150000", "bid": 4.2, "bid_size": 54.0, "ask": 6.3, "ask_size": 89.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0277, "vega": 0.1946, "theta": -0.0748, "rho": -0.0661, "theo": 5.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "GILD261030C00152500", "bid": 4.4, "bid_size": 64.0, "ask": 6.65, "ask_size": 97.0, "iv": 0.3108, "open_interest": 29.0, "volume": 6.0, "delta": 0.485, "gamma": 0.0277, "vega": 0.1962, "theta": -0.0732, "rho": 0.078, "theo": 5.1408, "change": 0.16, "open": 5.58, "high": 5.95, "low": 5.58, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-09-21T15:07:26", "percent_change": 2.83186, "prev_day_close": 5.65000009536743}, {"option": "GILD261030P00152500", "bid": 5.2, "bid_size": 67.0, "ask": 7.65, "ask_size": 69.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0283, "vega": 0.1954, "theta": -0.0748, "rho": -0.0739, "theo": 6.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "GILD261030C00155000", "bid": 3.25, "bid_size": 78.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.3022, "open_interest": 66.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0273, "vega": 0.1922, "theta": -0.0713, "rho": 0.0674, "theo": 4.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T10:39:47", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "GILD261030P00155000", "bid": 6.4, "bid_size": 78.0, "ask": 9.6, "ask_size": 65.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.028, "vega": 0.1903, "theta": -0.0728, "rho": -0.0804, "theo": 7.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "GILD261030C00157500", "bid": 2.15, "bid_size": 38.0, "ask": 4.55, "ask_size": 97.0, "iv": 0.297, "open_interest": 0.0, "volume": 2.0, "delta": 0.3527, "gamma": 0.026, "vega": 0.1831, "theta": -0.0676, "rho": 0.0572, "theo": 3.2008, "change": -0.145, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-09-21T11:09:49", "percent_change": -4.05595, "prev_day_close": 3.57500004768372}, {"option": "GILD261030P00157500", "bid": 8.1, "bid_size": 67.0, "ask": 11.1, "ask_size": 54.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0269, "vega": 0.1797, "theta": -0.0693, "rho": -0.085, "theo": 9.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "GILD261030C00160000", "bid": 1.26, "bid_size": 42.0, "ask": 3.35, "ask_size": 34.0, "iv": 0.2782, "open_interest": 5.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.024, "vega": 0.1701, "theta": -0.0628, "rho": 0.0478, "theo": 2.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T14:31:52", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "GILD261030P00160000", "bid": 9.85, "bid_size": 58.0, "ask": 12.45, "ask_size": 57.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.025, "vega": 0.1649, "theta": -0.0645, "rho": -0.0881, "theo": 11.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "GILD261030C00162500", "bid": 0.58, "bid_size": 41.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.298, "open_interest": 0.0, "volume": 2.0, "delta": 0.2419, "gamma": 0.0217, "vega": 0.1546, "theta": -0.0571, "rho": 0.0394, "theo": 1.9361, "change": -0.01, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T11:09:49", "percent_change": -0.452488, "prev_day_close": 2.20999997854233}, {"option": "GILD261030P00162500", "bid": 11.7, "bid_size": 54.0, "ask": 14.6, "ask_size": 50.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0227, "vega": 0.1477, "theta": -0.0588, "rho": -0.0881, "theo": 13.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "GILD261030C00165000", "bid": 0.87, "bid_size": 123.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.2757, "open_interest": 12.0, "volume": 5.0, "delta": 0.1974, "gamma": 0.0191, "vega": 0.1379, "theta": -0.0512, "rho": 0.0322, "theo": 1.5009, "change": 0.21, "open": 1.6, "high": 1.75, "low": 1.6, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T14:42:13", "percent_change": 13.6364, "prev_day_close": 1.54000002145767}, {"option": "GILD261030P00165000", "bid": 13.2, "bid_size": 27.0, "ask": 17.2, "ask_size": 33.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0202, "vega": 0.1282, "theta": -0.0528, "rho": -0.0844, "theo": 15.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "GILD261030C00167500", "bid": 0.15, "bid_size": 41.0, "ask": 2.39, "ask_size": 45.0, "iv": 0.3061, "open_interest": 1.0, "volume": 2.0, "delta": 0.1602, "gamma": 0.0165, "vega": 0.1213, "theta": -0.0452, "rho": 0.0262, "theo": 1.1651, "change": 0.115, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T11:09:49", "percent_change": 9.95671, "prev_day_close": 1.15500003099442}, {"option": "GILD261030P00167500", "bid": 15.35, "bid_size": 41.0, "ask": 19.35, "ask_size": 49.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0177, "vega": 0.1095, "theta": -0.0468, "rho": -0.0804, "theo": 17.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "GILD261030C00170000", "bid": 0.49, "bid_size": 25.0, "ask": 1.51, "ask_size": 46.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0141, "vega": 0.1054, "theta": -0.0396, "rho": 0.0212, "theo": 0.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18000003695488}, {"option": "GILD261030P00170000", "bid": 18.05, "bid_size": 30.0, "ask": 21.0, "ask_size": 30.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0155, "vega": 0.0907, "theta": -0.0414, "rho": -0.0744, "theo": 19.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "GILD261030C00172500", "bid": 0.18, "bid_size": 57.0, "ask": 1.39, "ask_size": 51.0, "iv": 0.3145, "open_interest": 7.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.012, "vega": 0.0909, "theta": -0.0345, "rho": 0.0171, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T10:32:45", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "GILD261030P00172500", "bid": 19.95, "bid_size": 23.0, "ask": 23.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0134, "vega": 0.0721, "theta": -0.0366, "rho": -0.0649, "theo": 22.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "GILD261030C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 4.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0101, "vega": 0.0783, "theta": -0.0299, "rho": 0.0139, "theo": 0.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.53999999910593}, {"option": "GILD261030P00175000", "bid": 22.35, "bid_size": 23.0, "ask": 25.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0116, "vega": 0.0572, "theta": -0.0325, "rho": -0.0539, "theo": 24.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "GILD261030C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 23.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0071, "vega": 0.0571, "theta": -0.0223, "rho": 0.0091, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GILD261030P00180000", "bid": 27.3, "bid_size": 21.0, "ask": 31.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0088, "vega": 0.0293, "theta": -0.0252, "rho": -0.0316, "theo": 29.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "GILD261030C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 7.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.005, "vega": 0.0416, "theta": -0.0166, "rho": 0.0061, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GILD261030P00185000", "bid": 32.75, "bid_size": 2.0, "ask": 36.25, "ask_size": 2.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.004, "vega": 0.0091, "theta": -0.0145, "rho": -0.011, "theo": 34.4567, "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": 34.0749988555908}, {"option": "GILD261030C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 7.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0035, "vega": 0.0304, "theta": -0.0124, "rho": 0.0042, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GILD261030P00190000", "bid": 37.3, "bid_size": 21.0, "ask": 41.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 39.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "GILD261120C00075000", "bid": 74.95, "bid_size": 2.0, "ask": 78.2, "ask_size": 2.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1282, "theo": 76.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.375}, {"option": "GILD261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 30.0, "iv": 0.8627, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-06-09T12:26:05", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "GILD261120C00080000", "bid": 69.9, "bid_size": 2.0, "ask": 73.25, "ask_size": 21.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.1367, "theo": 71.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7249984741211}, {"option": "GILD261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 30.0, "iv": 0.7435, "open_interest": 14.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0007, "rho": -0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-17T15:56:12", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "GILD261120C00085000", "bid": 65.05, "bid_size": 2.0, "ask": 67.8, "ask_size": 2.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1451, "theo": 66.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.05, "last_trade_time": "2026-09-11T09:49:36", "percent_change": 0.0, "prev_day_close": 66.5250015258789}, {"option": "GILD261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 29.0, "iv": 0.7259, "open_interest": 8.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.003, "theta": -0.0011, "rho": -0.0004, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-21T09:38:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GILD261120C00090000", "bid": 60.1, "bid_size": 21.0, "ask": 62.85, "ask_size": 21.0, "iv": 0.6173, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0049, "theta": 0.0, "rho": 0.1534, "theo": 61.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.81, "last_trade_time": "2026-04-09T12:46:05", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "GILD261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 41.0, "iv": 0.6656, "open_interest": 14.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0018, "rho": -0.0006, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-29T10:07:15", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "GILD261120C00095000", "bid": 55.15, "bid_size": 2.0, "ask": 57.9, "ask_size": 2.0, "iv": 0.5649, "open_interest": 10.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0079, "theta": 0.0, "rho": 0.1614, "theo": 56.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-06-11T09:32:38", "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "GILD261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 42.0, "iv": 0.5724, "open_interest": 16.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0028, "rho": -0.0011, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:42:05", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "GILD261120C00100000", "bid": 50.1, "bid_size": 2.0, "ask": 53.45, "ask_size": 21.0, "iv": 0.5749, "open_interest": 29.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0008, "vega": 0.0126, "theta": 0.0, "rho": 0.1692, "theo": 51.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-09-01T14:44:21", "percent_change": 0.0, "prev_day_close": 51.7750015258789}, {"option": "GILD261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 43.0, "iv": 0.554, "open_interest": 46.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0008, "vega": 0.0126, "theta": -0.0042, "rho": -0.0018, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "GILD261120C00105000", "bid": 45.25, "bid_size": 21.0, "ask": 48.0, "ask_size": 21.0, "iv": 0.465, "open_interest": 6.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0012, "vega": 0.0196, "theta": -0.0004, "rho": 0.1765, "theo": 46.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-09-14T11:48:04", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "GILD261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 40.0, "iv": 0.5252, "open_interest": 51.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0012, "vega": 0.0197, "theta": -0.0064, "rho": -0.0031, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-11T12:40:04", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "GILD261120C00110000", "bid": 40.4, "bid_size": 86.0, "ask": 43.15, "ask_size": 75.0, "iv": 0.4436, "open_interest": 135.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0019, "vega": 0.0299, "theta": -0.0041, "rho": 0.183, "theo": 41.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.04, "last_trade_time": "2026-09-14T14:46:50", "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "GILD261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 147.0, "iv": 0.4094, "open_interest": 278.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.002, "vega": 0.03, "theta": -0.0094, "rho": -0.005, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-17T15:56:12", "percent_change": 0.0, "prev_day_close": 0.229999992996454}, {"option": "GILD261120C00115000", "bid": 35.0, "bid_size": 45.0, "ask": 38.5, "ask_size": 31.0, "iv": 0.3764, "open_interest": 23.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.003, "vega": 0.0446, "theta": -0.0089, "rho": 0.1882, "theo": 36.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.11, "last_trade_time": "2026-08-31T12:13:29", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "GILD261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 152.0, "iv": 0.3933, "open_interest": 182.0, "volume": 5.0, "delta": -0.0319, "gamma": 0.0031, "vega": 0.0447, "theta": -0.0136, "rho": -0.0081, "theo": 0.2989, "change": 0.03, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T11:05:29", "percent_change": 9.67742, "prev_day_close": 0.309999986551702}, {"option": "GILD261120C00120000", "bid": 31.4, "bid_size": 25.0, "ask": 34.0, "ask_size": 38.0, "iv": 0.4545, "open_interest": 72.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0046, "vega": 0.0647, "theta": -0.015, "rho": 0.1916, "theo": 32.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-08-12T10:52:05", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "GILD261120P00120000", "bid": 0.15, "bid_size": 144.0, "ask": 0.64, "ask_size": 56.0, "iv": 0.3515, "open_interest": 536.0, "volume": 8.0, "delta": -0.0507, "gamma": 0.0046, "vega": 0.0649, "theta": -0.0192, "rho": -0.0128, "theo": 0.4925, "change": -0.06, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:09:25", "percent_change": -10.7143, "prev_day_close": 0.560000002384186}, {"option": "GILD261120C00125000", "bid": 25.55, "bid_size": 195.0, "ask": 29.35, "ask_size": 151.0, "iv": 0.3646, "open_interest": 222.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0067, "vega": 0.0908, "theta": -0.0226, "rho": 0.1924, "theo": 27.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.56, "last_trade_time": "2026-09-16T12:33:09", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "GILD261120P00125000", "bid": 0.54, "bid_size": 58.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.3417, "open_interest": 379.0, "volume": 1.0, "delta": -0.0789, "gamma": 0.0068, "vega": 0.0913, "theta": -0.0262, "rho": -0.0199, "theo": 0.8012, "change": -0.23, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T13:28:30", "percent_change": -24.7312, "prev_day_close": 0.929999977350235}, {"option": "GILD261120C00130000", "bid": 21.85, "bid_size": 159.0, "ask": 24.6, "ask_size": 153.0, "iv": 0.3694, "open_interest": 454.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0095, "vega": 0.1226, "theta": -0.0313, "rho": 0.1897, "theo": 22.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-09-17T14:35:40", "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "GILD261120P00130000", "bid": 0.95, "bid_size": 51.0, "ask": 1.49, "ask_size": 46.0, "iv": 0.3362, "open_interest": 435.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0096, "vega": 0.1234, "theta": -0.0345, "rho": -0.0298, "theo": 1.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-09-18T15:52:45", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "GILD261120C00135000", "bid": 17.1, "bid_size": 233.0, "ask": 19.5, "ask_size": 112.0, "iv": 0.3082, "open_interest": 517.0, "volume": 5.0, "delta": 0.8257, "gamma": 0.0127, "vega": 0.1584, "theta": -0.0407, "rho": 0.1825, "theo": 18.6348, "change": 0.595, "open": 19.5, "high": 19.5, "low": 18.79, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-09-21T14:48:46", "percent_change": 3.21188, "prev_day_close": 18.5249996185303}, {"option": "GILD261120P00135000", "bid": 1.68, "bid_size": 23.0, "ask": 2.56, "ask_size": 78.0, "iv": 0.3367, "open_interest": 483.0, "volume": 211.0, "delta": -0.1764, "gamma": 0.0129, "vega": 0.1591, "theta": -0.0435, "rho": -0.0434, "theo": 2.0169, "change": -0.32, "open": 2.1, "high": 2.1, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T13:28:37", "percent_change": -15.4589, "prev_day_close": 2.06999999284744}, {"option": "GILD261120C00140000", "bid": 14.1, "bid_size": 77.0, "ask": 16.05, "ask_size": 165.0, "iv": 0.3376, "open_interest": 583.0, "volume": 3.0, "delta": 0.7529, "gamma": 0.0161, "vega": 0.1938, "theta": -0.0496, "rho": 0.1703, "theo": 14.7431, "change": -0.095, "open": 14.73, "high": 14.73, "low": 14.73, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-09-21T15:56:52", "percent_change": -0.640808, "prev_day_close": 14.8249998092651}, {"option": "GILD261120P00140000", "bid": 2.57, "bid_size": 87.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.3071, "open_interest": 472.0, "volume": 13.0, "delta": -0.2506, "gamma": 0.0164, "vega": 0.1951, "theta": -0.0521, "rho": -0.0605, "theo": 3.0938, "change": -0.37, "open": 3.37, "high": 3.37, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T15:45:05", "percent_change": -11.3846, "prev_day_close": 3.25}, {"option": "GILD261120C00145000", "bid": 9.8, "bid_size": 254.0, "ask": 12.55, "ask_size": 154.0, "iv": 0.3078, "open_interest": 675.0, "volume": 1.0, "delta": 0.6637, "gamma": 0.019, "vega": 0.2233, "theta": -0.0567, "rho": 0.153, "theo": 11.2806, "change": 0.325, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-21T10:17:44", "percent_change": 2.78372, "prev_day_close": 11.6750001907349}, {"option": "GILD261120P00145000", "bid": 4.2, "bid_size": 43.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.3074, "open_interest": 177.0, "volume": 19.0, "delta": -0.3418, "gamma": 0.0195, "vega": 0.2241, "theta": -0.0589, "rho": -0.0798, "theo": 4.6159, "change": -0.3, "open": 4.36, "high": 4.5, "low": 4.3, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T15:45:05", "percent_change": -6.31579, "prev_day_close": 4.75}, {"option": "GILD261120C00150000", "bid": 7.3, "bid_size": 309.0, "ask": 8.9, "ask_size": 73.0, "iv": 0.2968, "open_interest": 4802.0, "volume": 29.0, "delta": 0.5624, "gamma": 0.021, "vega": 0.2408, "theta": -0.0605, "rho": 0.1317, "theo": 8.331, "change": -0.275, "open": 8.4, "high": 9.15, "low": 8.4, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-21T15:32:51", "percent_change": -3.15186, "prev_day_close": 8.72499990463257}, {"option": "GILD261120P00150000", "bid": 5.9, "bid_size": 102.0, "ask": 7.35, "ask_size": 83.0, "iv": 0.3043, "open_interest": 187.0, "volume": 9.0, "delta": -0.4463, "gamma": 0.0216, "vega": 0.2406, "theta": -0.0626, "rho": -0.1004, "theo": 6.676, "change": -0.45, "open": 6.54, "high": 6.7, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T14:55:07", "percent_change": -6.76692, "prev_day_close": 6.64999985694885}, {"option": "GILD261120C00155000", "bid": 5.35, "bid_size": 174.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.2972, "open_interest": 1423.0, "volume": 29.0, "delta": 0.4569, "gamma": 0.0214, "vega": 0.2424, "theta": -0.0604, "rho": 0.1083, "theo": 5.9458, "change": 0.4, "open": 6.35, "high": 6.7, "low": 6.01, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T14:52:21", "percent_change": 6.34921, "prev_day_close": 6.29999995231628}, {"option": "GILD261120P00155000", "bid": 8.8, "bid_size": 33.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.2999, "open_interest": 29.0, "volume": 16.0, "delta": -0.5556, "gamma": 0.0223, "vega": 0.24, "theta": -0.0624, "rho": -0.1171, "theo": 9.3046, "change": -0.175, "open": 9.0, "high": 9.25, "low": 8.85, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-09-21T11:35:16", "percent_change": -1.89702, "prev_day_close": 9.22499990463257}, {"option": "GILD261120C00160000", "bid": 3.6, "bid_size": 69.0, "ask": 5.05, "ask_size": 244.0, "iv": 0.3088, "open_interest": 1100.0, "volume": 43.0, "delta": 0.3564, "gamma": 0.0203, "vega": 0.2282, "theta": -0.0564, "rho": 0.0852, "theo": 4.1213, "change": 0.095, "open": 3.7, "high": 4.6, "low": 3.7, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-09-21T13:58:01", "percent_change": 2.17143, "prev_day_close": 4.375}, {"option": "GILD261120P00160000", "bid": 11.15, "bid_size": 96.0, "ask": 13.8, "ask_size": 78.0, "iv": 0.2984, "open_interest": 3.0, "volume": 14.0, "delta": -0.6614, "gamma": 0.0214, "vega": 0.222, "theta": -0.0584, "rho": -0.1287, "theo": 12.5075, "change": -0.775, "open": 13.3, "high": 13.3, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-09-21T14:12:17", "percent_change": -6.23742, "prev_day_close": 12.4249997138977}, {"option": "GILD261120C00165000", "bid": 2.68, "bid_size": 1.0, "ask": 2.99, "ask_size": 36.0, "iv": 0.302, "open_interest": 10247.0, "volume": 147.0, "delta": 0.2673, "gamma": 0.0179, "vega": 0.202, "theta": -0.0496, "rho": 0.0643, "theo": 2.7782, "change": -0.195, "open": 2.9, "high": 3.15, "low": 2.75, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T15:58:00", "percent_change": -6.51085, "prev_day_close": 2.99500000476837}, {"option": "GILD261120P00165000", "bid": 14.75, "bid_size": 73.0, "ask": 17.4, "ask_size": 72.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0192, "vega": 0.1893, "theta": -0.0516, "rho": -0.1288, "theo": 16.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "GILD261120C00170000", "bid": 1.42, "bid_size": 161.0, "ask": 1.94, "ask_size": 27.0, "iv": 0.2907, "open_interest": 491.0, "volume": 6.0, "delta": 0.1939, "gamma": 0.0149, "vega": 0.1692, "theta": -0.0415, "rho": 0.0468, "theo": 1.8347, "change": -0.255, "open": 2.07, "high": 2.07, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T15:59:39", "percent_change": -12.8464, "prev_day_close": 1.98500007390976}, {"option": "GILD261120P00170000", "bid": 18.15, "bid_size": 49.0, "ask": 22.0, "ask_size": 68.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0165, "vega": 0.1496, "theta": -0.0435, "rho": -0.1204, "theo": 20.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "GILD261120C00175000", "bid": 0.46, "bid_size": 300.0, "ask": 1.69, "ask_size": 227.0, "iv": 0.2925, "open_interest": 1046.0, "volume": 104.0, "delta": 0.1377, "gamma": 0.0118, "vega": 0.1362, "theta": -0.0334, "rho": 0.0333, "theo": 1.2026, "change": -0.07, "open": 1.3, "high": 1.32, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T13:25:07", "percent_change": -5.51181, "prev_day_close": 1.27000001072884}, {"option": "GILD261120P00175000", "bid": 22.6, "bid_size": 26.0, "ask": 25.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0136, "vega": 0.1077, "theta": -0.0355, "rho": -0.1004, "theo": 24.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7249994277954}, {"option": "GILD261120C00180000", "bid": 0.5, "bid_size": 37.0, "ask": 1.13, "ask_size": 73.0, "iv": 0.3086, "open_interest": 64.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0091, "vega": 0.1061, "theta": -0.026, "rho": 0.0233, "theo": 0.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T15:42:58", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "GILD261120P00180000", "bid": 27.75, "bid_size": 28.0, "ask": 29.95, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.011, "vega": 0.0662, "theta": -0.0276, "rho": -0.0714, "theo": 29.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "GILD261120C00185000", "bid": 0.18, "bid_size": 56.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.3036, "open_interest": 4.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0068, "vega": 0.0807, "theta": -0.0199, "rho": 0.0161, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-18T13:10:03", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "GILD261120P00185000", "bid": 32.3, "bid_size": 2.0, "ask": 36.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0091, "vega": 0.0316, "theta": -0.0218, "rho": -0.0292, "theo": 34.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "GILD261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 20.0, "iv": 0.3202, "open_interest": 11.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.005, "vega": 0.0605, "theta": -0.015, "rho": 0.0111, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-01T11:16:42", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "GILD261120P00190000", "bid": 37.85, "bid_size": 2.0, "ask": 40.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0201, "rho": 0.0, "theo": 39.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7750015258789}, {"option": "GILD261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.3203, "open_interest": 16.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0036, "vega": 0.0449, "theta": -0.0112, "rho": 0.0076, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T10:39:23", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "GILD261120P00195000", "bid": 42.4, "bid_size": 2.0, "ask": 45.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0201, "rho": 0.0, "theo": 44.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "GILD261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 38.0, "iv": 0.3761, "open_interest": 16.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0026, "vega": 0.0332, "theta": -0.0083, "rho": 0.0053, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-25T15:50:56", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "GILD261120P00200000", "bid": 47.3, "bid_size": 21.0, "ask": 51.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0201, "rho": 0.0, "theo": 49.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0249996185303}, {"option": "GILD261218C00060000", "bid": 89.2, "bid_size": 1.0, "ask": 92.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1381, "theo": 91.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7249984741211}, {"option": "GILD261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 10.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "GILD261218C00065000", "bid": 84.35, "bid_size": 1.0, "ask": 88.3, "ask_size": 4.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1496, "theo": 86.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7750015258789}, {"option": "GILD261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0003, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GILD261218C00070000", "bid": 79.3, "bid_size": 1.0, "ask": 82.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.161, "theo": 81.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.17, "last_trade_time": "2026-06-09T11:25:31", "percent_change": 0.0, "prev_day_close": 81.8250007629394}, {"option": "GILD261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.7764, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0004, "rho": -0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-11T11:18:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GILD261218C00075000", "bid": 74.35, "bid_size": 2.0, "ask": 78.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.1724, "theo": 76.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7749977111816}, {"option": "GILD261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 42.0, "iv": 0.6737, "open_interest": 15.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0007, "rho": -0.0004, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-06-29T10:03:35", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "GILD261218C00080000", "bid": 69.55, "bid_size": 1.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.1837, "theo": 71.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "GILD261218P00080000", "bid": 0.02, "bid_size": 1.0, "ask": 0.23, "ask_size": 34.0, "iv": 0.5765, "open_interest": 8.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0011, "rho": -0.0007, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-21T10:56:09", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GILD261218C00085000", "bid": 64.6, "bid_size": 1.0, "ask": 68.55, "ask_size": 4.0, "iv": 0.5245, "open_interest": 4.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": 0.1948, "theo": 66.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.76, "last_trade_time": "2026-09-10T09:30:15", "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "GILD261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.6061, "open_interest": 117.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0017, "rho": -0.0012, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-28T10:37:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GILD261218C00090000", "bid": 59.65, "bid_size": 21.0, "ask": 63.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0095, "theta": 0.0, "rho": 0.2057, "theo": 61.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.62, "last_trade_time": "2026-09-11T12:51:18", "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "GILD261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 60.0, "iv": 0.5141, "open_interest": 1300.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0005, "vega": 0.0116, "theta": -0.0026, "rho": -0.002, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-10T10:45:00", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "GILD261218C00095000", "bid": 54.65, "bid_size": 2.0, "ask": 58.7, "ask_size": 4.0, "iv": 0.4296, "open_interest": 88.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.015, "theta": 0.0, "rho": 0.2161, "theo": 56.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.96, "last_trade_time": "2026-09-11T11:37:53", "percent_change": 0.0, "prev_day_close": 57.1500015258789}, {"option": "GILD261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 58.0, "iv": 0.511, "open_interest": 282.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0178, "theta": -0.0039, "rho": -0.0033, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T11:53:05", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "GILD261218C00100000", "bid": 49.75, "bid_size": 1.0, "ask": 53.75, "ask_size": 2.0, "iv": 0.3981, "open_interest": 53.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.001, "vega": 0.023, "theta": 0.0, "rho": 0.226, "theo": 51.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.39, "last_trade_time": "2026-08-28T14:55:20", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "GILD261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 58.0, "iv": 0.4696, "open_interest": 117.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0012, "vega": 0.0267, "theta": -0.0057, "rho": -0.0052, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T15:37:50", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "GILD261218C00105000", "bid": 45.05, "bid_size": 1.0, "ask": 48.9, "ask_size": 4.0, "iv": 0.4103, "open_interest": 56.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0016, "vega": 0.0344, "theta": 0.0, "rho": 0.2349, "theo": 46.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.72, "last_trade_time": "2026-09-03T13:42:48", "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "GILD261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 28.0, "iv": 0.417, "open_interest": 561.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0018, "vega": 0.0391, "theta": -0.0081, "rho": -0.0082, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-08T11:29:37", "percent_change": 0.0, "prev_day_close": 0.279999985359609}, {"option": "GILD261218C00110000", "bid": 40.05, "bid_size": 22.0, "ask": 44.05, "ask_size": 14.0, "iv": 0.3703, "open_interest": 51.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0025, "vega": 0.0498, "theta": -0.003, "rho": 0.2426, "theo": 42.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-09-01T10:03:47", "percent_change": 0.0, "prev_day_close": 42.6749992370606}, {"option": "GILD261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.3857, "open_interest": 1340.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0027, "vega": 0.0559, "theta": -0.0112, "rho": -0.0127, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T15:24:40", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "GILD261218C00115000", "bid": 35.8, "bid_size": 23.0, "ask": 39.25, "ask_size": 14.0, "iv": 0.3891, "open_interest": 77.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0036, "vega": 0.0701, "theta": -0.0077, "rho": 0.2484, "theo": 37.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.49, "last_trade_time": "2026-09-14T12:39:17", "percent_change": 0.0, "prev_day_close": 37.8250007629394}, {"option": "GILD261218P00115000", "bid": 0.08, "bid_size": 43.0, "ask": 0.92, "ask_size": 14.0, "iv": 0.3479, "open_interest": 521.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0039, "vega": 0.0779, "theta": -0.0153, "rho": -0.0194, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-15T10:37:49", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "GILD261218C00120000", "bid": 30.9, "bid_size": 148.0, "ask": 34.65, "ask_size": 136.0, "iv": 0.3618, "open_interest": 132.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0052, "vega": 0.0956, "theta": -0.0134, "rho": 0.2517, "theo": 32.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-09-03T14:03:23", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "GILD261218P00120000", "bid": 0.51, "bid_size": 129.0, "ask": 1.06, "ask_size": 79.0, "iv": 0.3362, "open_interest": 1113.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0055, "vega": 0.1056, "theta": -0.0202, "rho": -0.0288, "theo": 0.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-09-17T11:12:43", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "GILD261218C00125000", "bid": 26.7, "bid_size": 162.0, "ask": 30.0, "ask_size": 126.0, "iv": 0.3545, "open_interest": 105.0, "volume": 1.0, "delta": 0.9004, "gamma": 0.0071, "vega": 0.1266, "theta": -0.0199, "rho": 0.252, "theo": 28.1214, "change": 0.775, "open": 29.15, "high": 29.15, "low": 29.15, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-09-21T10:52:41", "percent_change": 2.73128, "prev_day_close": 28.375}, {"option": "GILD261218P00125000", "bid": 0.91, "bid_size": 62.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.3267, "open_interest": 406.0, "volume": 3.0, "delta": -0.1083, "gamma": 0.0075, "vega": 0.1385, "theta": -0.0258, "rho": -0.042, "theo": 1.3691, "change": -0.065, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-21T11:07:45", "percent_change": -4.31894, "prev_day_close": 1.50499999523163}, {"option": "GILD261218C00130000", "bid": 22.35, "bid_size": 206.0, "ask": 25.35, "ask_size": 217.0, "iv": 0.3308, "open_interest": 1205.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0094, "vega": 0.1697, "theta": -0.0269, "rho": 0.2485, "theo": 23.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.97, "last_trade_time": "2026-09-17T11:52:33", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "GILD261218P00130000", "bid": 1.19, "bid_size": 290.0, "ask": 2.3, "ask_size": 46.0, "iv": 0.3099, "open_interest": 878.0, "volume": 8.0, "delta": -0.1528, "gamma": 0.0098, "vega": 0.1754, "theta": -0.0318, "rho": -0.0595, "theo": 2.0409, "change": -0.13, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-21T11:18:45", "percent_change": -6.01852, "prev_day_close": 2.1599999666214}, {"option": "GILD261218C00135000", "bid": 17.8, "bid_size": 193.0, "ask": 21.55, "ask_size": 100.0, "iv": 0.3195, "open_interest": 152.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0119, "vega": 0.2073, "theta": -0.0339, "rho": 0.2356, "theo": 19.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.33, "last_trade_time": "2026-09-11T14:18:08", "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "GILD261218P00135000", "bid": 2.45, "bid_size": 64.0, "ask": 3.05, "ask_size": 9.0, "iv": 0.3078, "open_interest": 482.0, "volume": 5.0, "delta": -0.2096, "gamma": 0.0122, "vega": 0.2132, "theta": -0.0378, "rho": -0.0821, "theo": 2.982, "change": -0.455, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-09-21T14:51:43", "percent_change": -14.7011, "prev_day_close": 3.09500002861023}, {"option": "GILD261218C00140000", "bid": 14.05, "bid_size": 259.0, "ask": 17.85, "ask_size": 197.0, "iv": 0.309, "open_interest": 287.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0144, "vega": 0.2416, "theta": -0.0403, "rho": 0.2214, "theo": 16.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-09-17T10:57:54", "percent_change": 0.0, "prev_day_close": 16.3749995231628}, {"option": "GILD261218P00140000", "bid": 3.4, "bid_size": 79.0, "ask": 5.45, "ask_size": 239.0, "iv": 0.318, "open_interest": 337.0, "volume": 35.0, "delta": -0.2786, "gamma": 0.0146, "vega": 0.2476, "theta": -0.043, "rho": -0.1095, "theo": 4.26, "change": -0.55, "open": 4.25, "high": 4.25, "low": 3.85, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T14:55:59", "percent_change": -12.3595, "prev_day_close": 4.44999980926514}, {"option": "GILD261218C00145000", "bid": 10.95, "bid_size": 312.0, "ask": 14.1, "ask_size": 187.0, "iv": 0.2996, "open_interest": 243.0, "volume": 2.0, "delta": 0.6556, "gamma": 0.0165, "vega": 0.2693, "theta": -0.0453, "rho": 0.2028, "theo": 12.6704, "change": -0.05, "open": 13.55, "high": 13.55, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-09-21T13:53:23", "percent_change": -0.381682, "prev_day_close": 13.1000003814697}, {"option": "GILD261218P00145000", "bid": 4.9, "bid_size": 207.0, "ask": 7.35, "ask_size": 277.0, "iv": 0.3118, "open_interest": 194.0, "volume": 1.0, "delta": -0.3582, "gamma": 0.0166, "vega": 0.2752, "theta": -0.0468, "rho": -0.1417, "theo": 5.938, "change": -0.475, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T13:55:02", "percent_change": -7.69231, "prev_day_close": 6.17499995231628}, {"option": "GILD261218C00150000", "bid": 8.75, "bid_size": 108.0, "ask": 10.9, "ask_size": 127.0, "iv": 0.3016, "open_interest": 395.0, "volume": 11.0, "delta": 0.5686, "gamma": 0.0179, "vega": 0.2886, "theta": -0.0482, "rho": 0.1811, "theo": 9.7762, "change": 0.45, "open": 10.0, "high": 10.6, "low": 10.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-21T10:52:41", "percent_change": 4.4335, "prev_day_close": 10.1500000953674}, {"option": "GILD261218P00150000", "bid": 6.7, "bid_size": 97.0, "ask": 9.55, "ask_size": 98.0, "iv": 0.3015, "open_interest": 56.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0179, "vega": 0.2908, "theta": -0.0485, "rho": -0.1754, "theo": 8.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "GILD261218C00155000", "bid": 6.1, "bid_size": 302.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.2766, "open_interest": 2273.0, "volume": 17.0, "delta": 0.4785, "gamma": 0.0184, "vega": 0.2924, "theta": -0.0486, "rho": 0.1511, "theo": 7.369, "change": -0.12, "open": 7.72, "high": 7.95, "low": 7.51, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-09-21T15:29:57", "percent_change": -1.55844, "prev_day_close": 7.70000004768372}, {"option": "GILD261218P00155000", "bid": 8.7, "bid_size": 127.0, "ask": 12.2, "ask_size": 200.0, "iv": 0.288, "open_interest": 84.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0184, "vega": 0.292, "theta": -0.0479, "rho": -0.2077, "theo": 10.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-09-18T10:42:27", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "GILD261218C00160000", "bid": 4.5, "bid_size": 191.0, "ask": 5.9, "ask_size": 57.0, "iv": 0.2853, "open_interest": 1082.0, "volume": 8.0, "delta": 0.3908, "gamma": 0.0178, "vega": 0.282, "theta": -0.0466, "rho": 0.1255, "theo": 5.4277, "change": -0.15, "open": 5.2, "high": 5.9, "low": 5.2, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T11:42:17", "percent_change": -2.6087, "prev_day_close": 5.75}, {"option": "GILD261218P00160000", "bid": 12.4, "bid_size": 44.0, "ask": 15.15, "ask_size": 55.0, "iv": 0.294, "open_interest": 14.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.018, "vega": 0.2794, "theta": -0.0454, "rho": -0.2309, "theo": 13.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-08-19T13:33:31", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GILD261218C00165000", "bid": 3.55, "bid_size": 1.0, "ask": 5.15, "ask_size": 60.0, "iv": 0.3084, "open_interest": 364.0, "volume": 3.0, "delta": 0.3101, "gamma": 0.0165, "vega": 0.2606, "theta": -0.0426, "rho": 0.1015, "theo": 3.916, "change": -0.075, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T10:35:09", "percent_change": -1.79641, "prev_day_close": 4.17499995231628}, {"option": "GILD261218P00165000", "bid": 15.85, "bid_size": 59.0, "ask": 19.1, "ask_size": 56.0, "iv": 0.3001, "open_interest": 7.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.017, "vega": 0.2537, "theta": -0.0415, "rho": -0.2426, "theo": 17.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.39, "last_trade_time": "2026-06-05T14:47:30", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "GILD261218C00170000", "bid": 2.11, "bid_size": 64.0, "ask": 4.15, "ask_size": 293.0, "iv": 0.3062, "open_interest": 382.0, "volume": 46.0, "delta": 0.2403, "gamma": 0.0145, "vega": 0.232, "theta": -0.0376, "rho": 0.0802, "theo": 2.7847, "change": 0.15, "open": 3.0, "high": 3.14, "low": 2.85, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-21T14:55:56", "percent_change": 5.15464, "prev_day_close": 2.9099999666214}, {"option": "GILD261218P00170000", "bid": 19.05, "bid_size": 39.0, "ask": 22.95, "ask_size": 49.0, "iv": 0.2824, "open_interest": 3.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0155, "vega": 0.2172, "theta": -0.0369, "rho": -0.2356, "theo": 21.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-19T11:44:23", "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "GILD261218C00175000", "bid": 1.4, "bid_size": 186.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.2774, "open_interest": 131.0, "volume": 9.0, "delta": 0.1821, "gamma": 0.0123, "vega": 0.1963, "theta": -0.0319, "rho": 0.0593, "theo": 1.9532, "change": -0.66, "open": 2.07, "high": 2.07, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:59:55", "percent_change": -32.0388, "prev_day_close": 2.06000006198883}, {"option": "GILD261218P00175000", "bid": 23.25, "bid_size": 44.0, "ask": 27.1, "ask_size": 71.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0139, "vega": 0.1746, "theta": -0.032, "rho": -0.2092, "theo": 25.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "GILD261218C00180000", "bid": 0.45, "bid_size": 98.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.2706, "open_interest": 35.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0101, "vega": 0.161, "theta": -0.0264, "rho": 0.0445, "theo": 1.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T14:56:43", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "GILD261218P00180000", "bid": 27.75, "bid_size": 24.0, "ask": 30.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0124, "vega": 0.1281, "theta": -0.027, "rho": -0.1683, "theo": 29.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "GILD261218C00185000", "bid": 0.29, "bid_size": 146.0, "ask": 1.46, "ask_size": 163.0, "iv": 0.2895, "open_interest": 25.0, "volume": 4.0, "delta": 0.1, "gamma": 0.0081, "vega": 0.13, "theta": -0.0213, "rho": 0.033, "theo": 0.9428, "change": 0.11, "open": 1.06, "high": 1.06, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T10:47:13", "percent_change": 12.3595, "prev_day_close": 0.890000015497208}, {"option": "GILD261218P00185000", "bid": 32.45, "bid_size": 26.0, "ask": 34.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0108, "vega": 0.0798, "theta": -0.0238, "rho": -0.1074, "theo": 34.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "GILD261218C00190000", "bid": 0.31, "bid_size": 38.0, "ask": 1.34, "ask_size": 47.0, "iv": 0.3135, "open_interest": 3.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0063, "vega": 0.1038, "theta": -0.0169, "rho": 0.0241, "theo": 0.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-25T14:25:11", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "GILD261218P00190000", "bid": 37.3, "bid_size": 21.0, "ask": 40.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0086, "vega": 0.0298, "theta": -0.0169, "rho": -0.0406, "theo": 39.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "GILD261218C00195000", "bid": 0.03, "bid_size": 1.0, "ask": 1.94, "ask_size": 7.0, "iv": 0.3627, "open_interest": 9.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0049, "vega": 0.0822, "theta": -0.0133, "rho": 0.0176, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-01T15:55:06", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "GILD261218P00195000", "bid": 42.3, "bid_size": 1.0, "ask": 45.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0009, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 44.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "GILD261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 188.0, "iv": 0.3135, "open_interest": 148.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0037, "vega": 0.0645, "theta": -0.0103, "rho": 0.0128, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T09:38:46", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "GILD261218P00200000", "bid": 47.3, "bid_size": 1.0, "ask": 51.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 49.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0750007629394}, {"option": "GILD261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 26.0, "iv": 0.3572, "open_interest": 1.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0022, "vega": 0.0379, "theta": -0.0062, "rho": 0.0069, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T11:57:15", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "GILD261218P00210000", "bid": 57.3, "bid_size": 21.0, "ask": 60.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 59.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "GILD261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 42.0, "iv": 0.3698, "open_interest": 25.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0012, "vega": 0.0228, "theta": -0.0037, "rho": 0.0037, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-04T13:49:29", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "GILD261218P00220000", "bid": 67.3, "bid_size": 21.0, "ask": 70.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 69.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9249992370606}, {"option": "GILD261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 28.0, "iv": 0.4239, "open_interest": 1.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0007, "vega": 0.0135, "theta": -0.0022, "rho": 0.002, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-03-05T09:45:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GILD261218P00230000", "bid": 77.3, "bid_size": 1.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 79.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "GILD270115C00042500", "bid": 107.3, "bid_size": 21.0, "ask": 110.05, "ask_size": 21.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0979, "theo": 108.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.55, "last_trade_time": "2026-05-12T11:24:49", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "GILD270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.9807, "open_interest": 26.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-04-09T12:27:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GILD270115C00045000", "bid": 104.35, "bid_size": 2.0, "ask": 108.1, "ask_size": 21.0, "iv": 1.016, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1036, "theo": 106.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.65, "last_trade_time": "2026-06-12T15:28:13", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "GILD270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 21.0, "iv": 1.1147, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2025-10-17T10:16:19", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "GILD270115C00047500", "bid": 101.9, "bid_size": 21.0, "ask": 105.65, "ask_size": 21.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1094, "theo": 103.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.39, "last_trade_time": "2024-12-12T15:08:26", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "GILD270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 21.0, "iv": 1.1636, "open_interest": 28.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": -0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-04-24T13:54:50", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "GILD270115C00050000", "bid": 99.8, "bid_size": 2.0, "ask": 103.15, "ask_size": 21.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1151, "theo": 101.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.7, "last_trade_time": "2026-06-04T14:16:04", "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "GILD270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 21.0, "iv": 0.9885, "open_interest": 36.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0001, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-04-13T11:45:00", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "GILD270115C00055000", "bid": 94.45, "bid_size": 2.0, "ask": 98.2, "ask_size": 21.0, "iv": 0.8501, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1266, "theo": 96.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-09-14T15:36:22", "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "GILD270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 21.0, "iv": 0.9182, "open_interest": 28.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0002, "rho": -0.0002, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-05-15T13:24:12", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "GILD270115C00060000", "bid": 90.0, "bid_size": 2.0, "ask": 92.75, "ask_size": 2.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1382, "theo": 91.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.55, "last_trade_time": "2026-01-14T10:05:19", "percent_change": 0.0, "prev_day_close": 91.7249984741211}, {"option": "GILD270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.8384, "open_interest": 70.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0004, "rho": -0.0003, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-19T11:45:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GILD270115C00065000", "bid": 84.5, "bid_size": 2.0, "ask": 88.35, "ask_size": 2.0, "iv": 0.7142, "open_interest": 8.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1497, "theo": 86.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-03-10T14:24:50", "percent_change": 0.0, "prev_day_close": 86.7750015258789}, {"option": "GILD270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 48.0, "iv": 0.639, "open_interest": 84.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0006, "rho": -0.0005, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-17T12:29:18", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "GILD270115C00070000", "bid": 80.1, "bid_size": 21.0, "ask": 83.4, "ask_size": 21.0, "iv": 0.7524, "open_interest": 28.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1613, "theo": 81.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-08-07T14:47:00", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "GILD270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 47.0, "iv": 0.6822, "open_interest": 1064.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0009, "rho": -0.0008, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T09:30:14", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "GILD270115C00075000", "bid": 75.05, "bid_size": 21.0, "ask": 77.9, "ask_size": 21.0, "iv": 0.5732, "open_interest": 11.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.1729, "theo": 76.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.17, "last_trade_time": "2026-08-07T14:42:13", "percent_change": 0.0, "prev_day_close": 76.875}, {"option": "GILD270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 37.0, "iv": 0.6301, "open_interest": 33.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0014, "rho": -0.0014, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-08T13:27:35", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "GILD270115C00077500", "bid": 72.6, "bid_size": 2.0, "ask": 75.95, "ask_size": 21.0, "iv": 0.6487, "open_interest": 11.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0059, "theta": 0.0, "rho": 0.1785, "theo": 73.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.17, "last_trade_time": "2026-06-09T11:05:17", "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "GILD270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 23.0, "iv": 0.6066, "open_interest": 18.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0017, "rho": -0.0017, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-06T13:48:39", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "GILD270115C00080000", "bid": 70.15, "bid_size": 2.0, "ask": 73.5, "ask_size": 2.0, "iv": 0.6269, "open_interest": 113.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.1847, "theo": 71.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.79, "last_trade_time": "2026-09-04T13:06:18", "percent_change": 0.0, "prev_day_close": 71.9499969482422}, {"option": "GILD270115P00080000", "bid": 0.05, "bid_size": 3.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.5563, "open_interest": 99.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0112, "theta": -0.002, "rho": -0.0022, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-09T09:39:03", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "GILD270115C00082500", "bid": 67.75, "bid_size": 2.0, "ask": 70.45, "ask_size": 2.0, "iv": 0.5227, "open_interest": 331.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0096, "theta": 0.0, "rho": 0.1902, "theo": 68.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.47, "last_trade_time": "2026-06-15T14:11:14", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "GILD270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 23.0, "iv": 0.5306, "open_interest": 12.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0024, "rho": -0.0027, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-17T11:56:45", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "GILD270115C00085000", "bid": 65.3, "bid_size": 2.0, "ask": 68.6, "ask_size": 2.0, "iv": 0.5896, "open_interest": 2086.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0129, "theta": 0.0, "rho": 0.1956, "theo": 66.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.67, "last_trade_time": "2026-08-07T10:04:36", "percent_change": 0.0, "prev_day_close": 66.8249969482422}, {"option": "GILD270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 197.0, "iv": 0.512, "open_interest": 89.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0166, "theta": -0.0029, "rho": -0.0034, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:45:04", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "GILD270115C00087500", "bid": 62.75, "bid_size": 2.0, "ask": 66.1, "ask_size": 21.0, "iv": 0.5529, "open_interest": 27.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0152, "theta": 0.0, "rho": 0.2019, "theo": 64.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.39, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 64.375}, {"option": "GILD270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 56.0, "iv": 0.5167, "open_interest": 188.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0006, "vega": 0.02, "theta": -0.0034, "rho": -0.0042, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-25T10:48:39", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "GILD270115C00090000", "bid": 60.4, "bid_size": 21.0, "ask": 63.05, "ask_size": 21.0, "iv": 0.4707, "open_interest": 234.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0194, "theta": 0.0, "rho": 0.2071, "theo": 61.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.14, "last_trade_time": "2026-09-14T15:28:47", "percent_change": 0.0, "prev_day_close": 61.8249988555908}, {"option": "GILD270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 53.0, "iv": 0.4724, "open_interest": 313.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0242, "theta": -0.0041, "rho": -0.0052, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-26T15:44:53", "percent_change": 0.0, "prev_day_close": 0.189999996684492}, {"option": "GILD270115C00092500", "bid": 57.95, "bid_size": 21.0, "ask": 60.6, "ask_size": 21.0, "iv": 0.4557, "open_interest": 121.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0008, "vega": 0.0233, "theta": 0.0, "rho": 0.2136, "theo": 59.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-09-10T11:33:52", "percent_change": 0.0, "prev_day_close": 59.8250007629394}, {"option": "GILD270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 50.0, "iv": 0.453, "open_interest": 175.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0009, "vega": 0.0288, "theta": -0.0048, "rho": -0.0063, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-26T15:44:53", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "GILD270115C00095000", "bid": 55.4, "bid_size": 2.0, "ask": 58.75, "ask_size": 2.0, "iv": 0.4933, "open_interest": 106.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.001, "vega": 0.0286, "theta": 0.0, "rho": 0.2185, "theo": 56.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.37, "last_trade_time": "2026-09-17T10:59:12", "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "GILD270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.4398, "open_interest": 450.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0012, "vega": 0.0344, "theta": -0.0057, "rho": -0.0078, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-01T14:15:12", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "GILD270115C00097500", "bid": 53.05, "bid_size": 28.0, "ask": 55.7, "ask_size": 28.0, "iv": 0.4249, "open_interest": 60.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0012, "vega": 0.0345, "theta": 0.0, "rho": 0.2253, "theo": 54.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.46, "last_trade_time": "2026-08-06T14:25:10", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "GILD270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 59.0, "iv": 0.4452, "open_interest": 225.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0014, "vega": 0.0406, "theta": -0.0066, "rho": -0.0095, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-01T13:53:39", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "GILD270115C00100000", "bid": 50.65, "bid_size": 196.0, "ask": 53.4, "ask_size": 173.0, "iv": 0.4289, "open_interest": 368.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0015, "vega": 0.0413, "theta": -0.0002, "rho": 0.2297, "theo": 51.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.53, "last_trade_time": "2026-09-17T10:56:50", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "GILD270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 185.0, "iv": 0.3947, "open_interest": 313.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0017, "vega": 0.0479, "theta": -0.0077, "rho": -0.0116, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-15T14:42:25", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "GILD270115C00105000", "bid": 45.8, "bid_size": 224.0, "ask": 48.55, "ask_size": 164.0, "iv": 0.4011, "open_interest": 2464.0, "volume": 1.0, "delta": 0.9699, "gamma": 0.0022, "vega": 0.0585, "theta": -0.0035, "rho": 0.2404, "theo": 47.0483, "change": -1.8, "open": 45.75, "high": 45.75, "low": 45.75, "tick": "up", "last_trade_price": 45.75, "last_trade_time": "2026-09-21T09:32:26", "percent_change": -3.78549, "prev_day_close": 47.5500011444092}, {"option": "GILD270115P00105000", "bid": 0.18, "bid_size": 59.0, "ask": 0.8, "ask_size": 141.0, "iv": 0.3856, "open_interest": 549.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0024, "vega": 0.0656, "theta": -0.0103, "rho": -0.0169, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T14:30:45", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "GILD270115C00110000", "bid": 41.85, "bid_size": 24.0, "ask": 43.85, "ask_size": 146.0, "iv": 0.4266, "open_interest": 205.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0031, "vega": 0.0809, "theta": -0.0073, "rho": 0.2504, "theo": 42.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.74, "last_trade_time": "2026-09-16T12:36:08", "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "GILD270115P00110000", "bid": 0.32, "bid_size": 56.0, "ask": 1.04, "ask_size": 102.0, "iv": 0.3686, "open_interest": 762.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0033, "vega": 0.0878, "theta": -0.0134, "rho": -0.0243, "theo": 0.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-18T12:50:24", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "GILD270115C00115000", "bid": 36.3, "bid_size": 195.0, "ask": 39.3, "ask_size": 173.0, "iv": 0.3708, "open_interest": 1070.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0043, "vega": 0.1089, "theta": -0.0118, "rho": 0.2589, "theo": 37.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.92, "last_trade_time": "2026-09-14T14:38:57", "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "GILD270115P00115000", "bid": 0.85, "bid_size": 16.0, "ask": 1.46, "ask_size": 90.0, "iv": 0.371, "open_interest": 732.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0045, "vega": 0.115, "theta": -0.0172, "rho": -0.0344, "theo": 0.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-18T12:29:45", "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "GILD270115C00120000", "bid": 31.8, "bid_size": 239.0, "ask": 34.65, "ask_size": 170.0, "iv": 0.3539, "open_interest": 833.0, "volume": 1.0, "delta": 0.9082, "gamma": 0.0058, "vega": 0.1421, "theta": -0.0168, "rho": 0.2725, "theo": 33.1206, "change": -1.75, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-21T09:30:31", "percent_change": -5.18518, "prev_day_close": 33.75}, {"option": "GILD270115P00120000", "bid": 0.89, "bid_size": 83.0, "ask": 1.65, "ask_size": 43.0, "iv": 0.3348, "open_interest": 1140.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0059, "vega": 0.147, "theta": -0.0215, "rho": -0.0476, "theo": 1.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T12:22:29", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "GILD270115C00125000", "bid": 27.45, "bid_size": 203.0, "ask": 30.3, "ask_size": 188.0, "iv": 0.3433, "open_interest": 420.0, "volume": 1.0, "delta": 0.8731, "gamma": 0.0074, "vega": 0.1781, "theta": -0.0222, "rho": 0.2765, "theo": 28.7614, "change": 0.23, "open": 29.58, "high": 29.58, "low": 29.58, "tick": "up", "last_trade_price": 29.58, "last_trade_time": "2026-09-21T12:14:35", "percent_change": 0.783644, "prev_day_close": 29.3500003814697}, {"option": "GILD270115P00125000", "bid": 1.47, "bid_size": 90.0, "ask": 2.35, "ask_size": 66.0, "iv": 0.3294, "open_interest": 393.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0076, "vega": 0.1828, "theta": -0.0261, "rho": -0.0647, "theo": 2.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-09-18T14:30:28", "percent_change": 0.0, "prev_day_close": 2.10499995946884}, {"option": "GILD270115C00130000", "bid": 23.7, "bid_size": 176.0, "ask": 25.15, "ask_size": 27.0, "iv": 0.3191, "open_interest": 1584.0, "volume": 706.0, "delta": 0.8288, "gamma": 0.0093, "vega": 0.2163, "theta": -0.0276, "rho": 0.2762, "theo": 24.6167, "change": -0.55, "open": 25.55, "high": 25.8, "low": 24.55, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-09-21T15:54:07", "percent_change": -2.18688, "prev_day_close": 25.1499996185303}, {"option": "GILD270115P00130000", "bid": 2.43, "bid_size": 30.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.3258, "open_interest": 606.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0094, "vega": 0.2207, "theta": -0.0309, "rho": -0.086, "theo": 2.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-17T14:25:25", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "GILD270115C00135000", "bid": 19.4, "bid_size": 169.0, "ask": 22.25, "ask_size": 180.0, "iv": 0.3238, "open_interest": 1132.0, "volume": 3.0, "delta": 0.7751, "gamma": 0.0112, "vega": 0.2541, "theta": -0.0327, "rho": 0.2707, "theo": 20.738, "change": -0.25, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-21T13:14:41", "percent_change": -1.19332, "prev_day_close": 20.9499998092651}, {"option": "GILD270115P00135000", "bid": 3.45, "bid_size": 19.0, "ask": 4.35, "ask_size": 13.0, "iv": 0.3182, "open_interest": 1318.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0113, "vega": 0.2582, "theta": -0.0354, "rho": -0.1114, "theo": 3.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T15:52:36", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "GILD270115C00140000", "bid": 15.85, "bid_size": 177.0, "ask": 18.0, "ask_size": 79.0, "iv": 0.3048, "open_interest": 1410.0, "volume": 1.0, "delta": 0.7123, "gamma": 0.013, "vega": 0.2882, "theta": -0.0371, "rho": 0.2597, "theo": 17.176, "change": -0.5, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-21T13:05:02", "percent_change": -2.87356, "prev_day_close": 17.3999996185303}, {"option": "GILD270115P00140000", "bid": 4.45, "bid_size": 144.0, "ask": 5.65, "ask_size": 12.0, "iv": 0.3027, "open_interest": 1024.0, "volume": 13.0, "delta": -0.295, "gamma": 0.0131, "vega": 0.2915, "theta": -0.0392, "rho": -0.1409, "theo": 5.3657, "change": -0.35, "open": 4.91, "high": 5.15, "low": 4.91, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T15:37:12", "percent_change": -6.36364, "prev_day_close": 5.5}, {"option": "GILD270115C00145000", "bid": 13.8, "bid_size": 1.0, "ask": 14.6, "ask_size": 58.0, "iv": 0.3149, "open_interest": 1882.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0144, "vega": 0.3151, "theta": -0.0404, "rho": 0.2432, "theo": 13.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T15:29:26", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "GILD270115P00145000", "bid": 5.95, "bid_size": 197.0, "ask": 7.45, "ask_size": 11.0, "iv": 0.2936, "open_interest": 1170.0, "volume": 5.0, "delta": -0.3663, "gamma": 0.0146, "vega": 0.3174, "theta": -0.0419, "rho": -0.1736, "theo": 7.146, "change": -0.675, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T14:25:17", "percent_change": -9.34256, "prev_day_close": 7.22499990463257}, {"option": "GILD270115C00150000", "bid": 9.9, "bid_size": 250.0, "ask": 11.55, "ask_size": 8.0, "iv": 0.2891, "open_interest": 2735.0, "volume": 41.0, "delta": 0.5671, "gamma": 0.0154, "vega": 0.3322, "theta": -0.0422, "rho": 0.2277, "theo": 11.1856, "change": -0.075, "open": 11.6, "high": 11.66, "low": 11.25, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T15:28:44", "percent_change": -0.653594, "prev_day_close": 11.4749999046326}, {"option": "GILD270115P00150000", "bid": 8.75, "bid_size": 30.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.308, "open_interest": 460.0, "volume": 2.0, "delta": -0.4423, "gamma": 0.0156, "vega": 0.3326, "theta": -0.0431, "rho": -0.2079, "theo": 9.3078, "change": -0.325, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T15:19:41", "percent_change": -3.44827, "prev_day_close": 9.4249997138977}, {"option": "GILD270115C00155000", "bid": 7.6, "bid_size": 198.0, "ask": 10.25, "ask_size": 241.0, "iv": 0.3032, "open_interest": 869.0, "volume": 1.0, "delta": 0.4898, "gamma": 0.0158, "vega": 0.3368, "theta": -0.0425, "rho": 0.202, "theo": 8.7881, "change": -0.075, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T09:47:06", "percent_change": -0.826449, "prev_day_close": 9.0750002861023}, {"option": "GILD270115P00155000", "bid": 10.55, "bid_size": 58.0, "ask": 12.7, "ask_size": 43.0, "iv": 0.2908, "open_interest": 42.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.016, "vega": 0.3354, "theta": -0.0428, "rho": -0.2415, "theo": 11.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-18T13:09:05", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "GILD270115C00160000", "bid": 5.65, "bid_size": 242.0, "ask": 7.2, "ask_size": 19.0, "iv": 0.285, "open_interest": 1071.0, "volume": 7.0, "delta": 0.4141, "gamma": 0.0155, "vega": 0.3294, "theta": -0.0413, "rho": 0.1746, "theo": 6.7937, "change": 0.05, "open": 6.52, "high": 7.35, "low": 6.52, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-21T15:32:49", "percent_change": 0.704223, "prev_day_close": 7.10000014305115}, {"option": "GILD270115P00160000", "bid": 13.5, "bid_size": 29.0, "ask": 16.25, "ask_size": 45.0, "iv": 0.2955, "open_interest": 16.0, "volume": 5.0, "delta": -0.5983, "gamma": 0.0159, "vega": 0.3252, "theta": -0.0411, "rho": -0.2708, "theo": 14.9001, "change": -0.11, "open": 14.89, "high": 14.89, "low": 14.64, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-09-21T15:19:41", "percent_change": -0.745763, "prev_day_close": 14.75}, {"option": "GILD270115C00165000", "bid": 3.8, "bid_size": 284.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2723, "open_interest": 681.0, "volume": 15.0, "delta": 0.343, "gamma": 0.0147, "vega": 0.3113, "theta": -0.0388, "rho": 0.149, "theo": 5.1774, "change": -0.05, "open": 5.43, "high": 5.43, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T13:19:17", "percent_change": -0.917428, "prev_day_close": 5.44999980926514}, {"option": "GILD270115P00165000", "bid": 16.75, "bid_size": 58.0, "ask": 20.05, "ask_size": 85.0, "iv": 0.2982, "open_interest": 17.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0152, "vega": 0.3034, "theta": -0.0383, "rho": -0.2908, "theo": 18.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.06, "last_trade_time": "2026-09-08T15:19:49", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "GILD270115C00170000", "bid": 3.45, "bid_size": 37.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.2907, "open_interest": 672.0, "volume": 17.0, "delta": 0.279, "gamma": 0.0135, "vega": 0.2851, "theta": -0.0353, "rho": 0.1226, "theo": 3.8993, "change": 0.1, "open": 4.1, "high": 4.3, "low": 4.1, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T14:26:44", "percent_change": 2.40964, "prev_day_close": 4.14999997615814}, {"option": "GILD270115P00170000", "bid": 20.65, "bid_size": 61.0, "ask": 23.25, "ask_size": 75.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0143, "vega": 0.2725, "theta": -0.0349, "rho": -0.2938, "theo": 22.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "GILD270115C00175000", "bid": 2.6, "bid_size": 55.0, "ask": 3.15, "ask_size": 7.0, "iv": 0.2916, "open_interest": 1957.0, "volume": 4.0, "delta": 0.2233, "gamma": 0.012, "vega": 0.2541, "theta": -0.0314, "rho": 0.0991, "theo": 2.9099, "change": -0.005, "open": 3.27, "high": 3.27, "low": 3.1, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T14:18:35", "percent_change": -0.158478, "prev_day_close": 3.15499997138977}, {"option": "GILD270115P00175000", "bid": 24.6, "bid_size": 43.0, "ask": 27.25, "ask_size": 41.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0133, "vega": 0.2344, "theta": -0.0315, "rho": -0.282, "theo": 26.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-03-13T13:47:09", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "GILD270115C00180000", "bid": 1.39, "bid_size": 161.0, "ask": 2.87, "ask_size": 226.0, "iv": 0.2922, "open_interest": 297.0, "volume": 31.0, "delta": 0.1764, "gamma": 0.0104, "vega": 0.2212, "theta": -0.0272, "rho": 0.0791, "theo": 2.1577, "change": -0.155, "open": 1.92, "high": 2.35, "low": 1.92, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-09-21T13:18:54", "percent_change": -6.63811, "prev_day_close": 2.33499991893768}, {"option": "GILD270115P00180000", "bid": 28.2, "bid_size": 52.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0122, "vega": 0.1918, "theta": -0.0282, "rho": -0.25, "theo": 30.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2025-12-12T10:36:23", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "GILD270115C00185000", "bid": 0.6, "bid_size": 328.0, "ask": 2.43, "ask_size": 285.0, "iv": 0.2902, "open_interest": 116.0, "volume": 5.0, "delta": 0.1381, "gamma": 0.0088, "vega": 0.1888, "theta": -0.0232, "rho": 0.0622, "theo": 1.5949, "change": 0.06, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T11:24:14", "percent_change": 3.77359, "prev_day_close": 1.58999997377396}, {"option": "GILD270115P00185000", "bid": 32.7, "bid_size": 11.0, "ask": 36.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0113, "vega": 0.146, "theta": -0.0246, "rho": -0.1999, "theo": 34.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "GILD270115C00190000", "bid": 0.86, "bid_size": 31.0, "ask": 1.55, "ask_size": 41.0, "iv": 0.2979, "open_interest": 287.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0073, "vega": 0.1586, "theta": -0.0195, "rho": 0.0484, "theo": 1.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-14T14:05:20", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "GILD270115P00190000", "bid": 37.85, "bid_size": 33.0, "ask": 39.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0106, "vega": 0.0969, "theta": -0.0235, "rho": -0.1324, "theo": 39.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3250007629394}, {"option": "GILD270115C00195000", "bid": 0.2, "bid_size": 210.0, "ask": 1.18, "ask_size": 149.0, "iv": 0.2832, "open_interest": 61.0, "volume": 15.0, "delta": 0.0829, "gamma": 0.006, "vega": 0.1318, "theta": -0.0162, "rho": 0.0374, "theo": 0.8687, "change": -0.18, "open": 0.7, "high": 0.9, "low": 0.7, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T12:01:35", "percent_change": -17.4757, "prev_day_close": 1.03000000119209}, {"option": "GILD270115P00195000", "bid": 42.9, "bid_size": 5.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0084, "vega": 0.0404, "theta": -0.0218, "rho": -0.0608, "theo": 44.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "GILD270115C00200000", "bid": 0.37, "bid_size": 39.0, "ask": 0.87, "ask_size": 155.0, "iv": 0.2982, "open_interest": 36.0, "volume": 1.0, "delta": 0.0639, "gamma": 0.0049, "vega": 0.1085, "theta": -0.0133, "rho": 0.0289, "theo": 0.643, "change": 0.005, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T11:24:21", "percent_change": 0.826446, "prev_day_close": 0.605000004172325}, {"option": "GILD270115P00200000", "bid": 47.3, "bid_size": 21.0, "ask": 51.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0019, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 49.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7750015258789}, {"option": "GILD270115C00210000", "bid": 0.17, "bid_size": 34.0, "ask": 0.54, "ask_size": 97.0, "iv": 0.3055, "open_interest": 30.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0032, "vega": 0.0724, "theta": -0.0089, "rho": 0.0172, "theo": 0.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-11T11:03:06", "percent_change": 0.0, "prev_day_close": 0.370000012218952}, {"option": "GILD270115P00210000", "bid": 57.8, "bid_size": 20.0, "ask": 60.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 59.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "GILD270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.3438, "open_interest": 100.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.002, "vega": 0.0475, "theta": -0.0059, "rho": 0.0103, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T11:37:16", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "GILD270115P00220000", "bid": 67.3, "bid_size": 21.0, "ask": 71.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 69.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9750022888184}, {"option": "GILD270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 33.0, "iv": 0.3308, "open_interest": 3.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0013, "vega": 0.0313, "theta": -0.0039, "rho": 0.0062, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T10:42:14", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "GILD270115P00230000", "bid": 77.3, "bid_size": 21.0, "ask": 81.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 79.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "GILD270219C00070000", "bid": 79.95, "bid_size": 21.0, "ask": 83.35, "ask_size": 21.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0075, "theta": 0.0, "rho": 0.1669, "theo": 81.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "GILD270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 12.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0015, "rho": -0.0022, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "GILD270219C00075000", "bid": 74.8, "bid_size": 2.0, "ask": 78.45, "ask_size": 4.0, "iv": 0.5369, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.012, "theta": 0.0, "rho": 0.1824, "theo": 76.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.52, "last_trade_time": "2026-06-25T13:07:03", "percent_change": 0.0, "prev_day_close": 77.0250015258789}, {"option": "GILD270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 23.0, "iv": 0.5334, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.015, "theta": -0.0021, "rho": -0.0034, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-10T13:45:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GILD270219C00080000", "bid": 69.75, "bid_size": 2.0, "ask": 73.55, "ask_size": 4.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0188, "theta": 0.0, "rho": 0.1998, "theo": 71.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.95, "last_trade_time": "2026-06-25T13:07:03", "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "GILD270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 17.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0215, "theta": -0.0029, "rho": -0.0051, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "GILD270219C00085000", "bid": 65.3, "bid_size": 2.0, "ask": 68.65, "ask_size": 21.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0007, "vega": 0.0285, "theta": 0.0, "rho": 0.2304, "theo": 66.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0500030517578}, {"option": "GILD270219P00085000", "bid": 0.06, "bid_size": 23.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.4437, "open_interest": 11.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0007, "vega": 0.0302, "theta": -0.004, "rho": -0.0076, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-07-14T14:47:40", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "GILD270219C00090000", "bid": 60.15, "bid_size": 2.0, "ask": 63.75, "ask_size": 2.0, "iv": 0.4398, "open_interest": 1.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.001, "vega": 0.0412, "theta": 0.0, "rho": 0.3189, "theo": 61.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.06, "last_trade_time": "2026-06-25T13:07:03", "percent_change": 0.0, "prev_day_close": 61.9250011444092}, {"option": "GILD270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 31.0, "iv": 0.421, "open_interest": 67.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0011, "vega": 0.0418, "theta": -0.0054, "rho": -0.011, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T13:30:18", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "GILD270219C00095000", "bid": 56.1, "bid_size": 24.0, "ask": 58.7, "ask_size": 22.0, "iv": 0.4534, "open_interest": 2.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0015, "vega": 0.056, "theta": 0.0, "rho": 0.378, "theo": 57.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.24, "last_trade_time": "2026-06-26T10:47:11", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "GILD270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 17.0, "iv": 0.4049, "open_interest": 6.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0015, "vega": 0.0566, "theta": -0.0071, "rho": -0.0157, "theo": 0.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-17T14:03:17", "percent_change": 0.0, "prev_day_close": 0.440000005066395}, {"option": "GILD270219C00100000", "bid": 51.35, "bid_size": 5.0, "ask": 54.2, "ask_size": 4.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.002, "vega": 0.0744, "theta": -0.0012, "rho": 0.3918, "theo": 52.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-08-18T09:42:48", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "GILD270219P00100000", "bid": 0.15, "bid_size": 19.0, "ask": 1.07, "ask_size": 22.0, "iv": 0.3955, "open_interest": 25.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.002, "vega": 0.0751, "theta": -0.0092, "rho": -0.0222, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-10T15:17:27", "percent_change": 0.0, "prev_day_close": 0.594999983906746}, {"option": "GILD270219C00105000", "bid": 46.25, "bid_size": 5.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.375, "open_interest": 1.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0027, "vega": 0.0971, "theta": -0.0044, "rho": 0.4031, "theo": 47.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-08-11T12:51:03", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "GILD270219P00105000", "bid": 0.16, "bid_size": 29.0, "ask": 1.35, "ask_size": 34.0, "iv": 0.373, "open_interest": 69.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0028, "vega": 0.098, "theta": -0.0117, "rho": -0.0308, "theo": 0.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-08T12:56:01", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GILD270219C00110000", "bid": 42.05, "bid_size": 11.0, "ask": 44.85, "ask_size": 9.0, "iv": 0.3959, "open_interest": 16.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0036, "vega": 0.1241, "theta": -0.008, "rho": 0.4114, "theo": 43.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-08-18T12:40:37", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "GILD270219P00110000", "bid": 0.47, "bid_size": 29.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.351, "open_interest": 97.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0037, "vega": 0.1253, "theta": -0.0146, "rho": -0.042, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-08T12:56:01", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "GILD270219C00115000", "bid": 37.5, "bid_size": 17.0, "ask": 40.35, "ask_size": 9.0, "iv": 0.3775, "open_interest": 23.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0046, "vega": 0.1554, "theta": -0.0119, "rho": 0.4161, "theo": 38.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.11, "last_trade_time": "2026-08-27T15:52:24", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "GILD270219P00115000", "bid": 1.09, "bid_size": 22.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.3527, "open_interest": 156.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0047, "vega": 0.1569, "theta": -0.0179, "rho": -0.0565, "theo": 1.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-16T15:15:00", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "GILD270219C00120000", "bid": 32.1, "bid_size": 5.0, "ask": 35.9, "ask_size": 5.0, "iv": 0.3336, "open_interest": 6.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0059, "vega": 0.1902, "theta": -0.0161, "rho": 0.4165, "theo": 34.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-09-14T14:46:50", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "GILD270219P00120000", "bid": 1.75, "bid_size": 27.0, "ask": 2.41, "ask_size": 9.0, "iv": 0.3446, "open_interest": 57.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.006, "vega": 0.1924, "theta": -0.0215, "rho": -0.0745, "theo": 2.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-10T12:03:55", "percent_change": 0.0, "prev_day_close": 1.98000007867813}, {"option": "GILD270219C00125000", "bid": 27.95, "bid_size": 129.0, "ask": 31.75, "ask_size": 63.0, "iv": 0.3291, "open_interest": 43.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0072, "vega": 0.2275, "theta": -0.0205, "rho": 0.4119, "theo": 30.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-09-02T12:40:25", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "GILD270219P00125000", "bid": 2.47, "bid_size": 103.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.3343, "open_interest": 173.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0074, "vega": 0.2305, "theta": -0.0252, "rho": -0.0961, "theo": 2.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-09-15T09:41:38", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "GILD270219C00130000", "bid": 24.65, "bid_size": 166.0, "ask": 26.8, "ask_size": 76.0, "iv": 0.3152, "open_interest": 100.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0086, "vega": 0.2656, "theta": -0.0247, "rho": 0.402, "theo": 26.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-09-11T14:32:09", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "GILD270219P00130000", "bid": 3.25, "bid_size": 133.0, "ask": 4.35, "ask_size": 119.0, "iv": 0.3289, "open_interest": 193.0, "volume": 1.0, "delta": -0.1973, "gamma": 0.0089, "vega": 0.2688, "theta": -0.0289, "rho": -0.122, "theo": 3.786, "change": 0.0, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T10:09:56", "percent_change": -2.44532e-06, "prev_day_close": 3.90000009536743}, {"option": "GILD270219C00135000", "bid": 20.95, "bid_size": 104.0, "ask": 23.8, "ask_size": 129.0, "iv": 0.3221, "open_interest": 75.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.01, "vega": 0.3021, "theta": -0.0287, "rho": 0.3865, "theo": 22.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.51, "last_trade_time": "2026-09-02T10:13:00", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "GILD270219P00135000", "bid": 4.5, "bid_size": 68.0, "ask": 5.75, "ask_size": 152.0, "iv": 0.3254, "open_interest": 67.0, "volume": 1.0, "delta": -0.248, "gamma": 0.0104, "vega": 0.3052, "theta": -0.0323, "rho": -0.151, "theo": 5.0041, "change": 0.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 2.04082, "prev_day_close": 4.89999985694885}, {"option": "GILD270219C00140000", "bid": 17.2, "bid_size": 253.0, "ask": 20.75, "ask_size": 115.0, "iv": 0.319, "open_interest": 238.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0114, "vega": 0.3346, "theta": -0.032, "rho": 0.3656, "theo": 18.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-09-11T09:59:58", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "GILD270219P00140000", "bid": 5.5, "bid_size": 48.0, "ask": 7.6, "ask_size": 43.0, "iv": 0.3163, "open_interest": 32.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0118, "vega": 0.3373, "theta": -0.0351, "rho": -0.1834, "theo": 6.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-10T14:35:26", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "GILD270219C00145000", "bid": 14.5, "bid_size": 164.0, "ask": 17.25, "ask_size": 160.0, "iv": 0.3116, "open_interest": 83.0, "volume": 1.0, "delta": 0.6417, "gamma": 0.0125, "vega": 0.3605, "theta": -0.0347, "rho": 0.3398, "theo": 15.8147, "change": -0.035, "open": 16.19, "high": 16.19, "low": 16.19, "tick": "up", "last_trade_price": 16.19, "last_trade_time": "2026-09-21T12:09:08", "percent_change": -0.215716, "prev_day_close": 16.2249999046326}, {"option": "GILD270219P00145000", "bid": 8.1, "bid_size": 32.0, "ask": 9.45, "ask_size": 41.0, "iv": 0.3214, "open_interest": 34.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0129, "vega": 0.3622, "theta": -0.0372, "rho": -0.2178, "theo": 8.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-09-10T15:27:05", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "GILD270219C00150000", "bid": 12.5, "bid_size": 66.0, "ask": 14.55, "ask_size": 41.0, "iv": 0.3182, "open_interest": 44.0, "volume": 4.0, "delta": 0.5769, "gamma": 0.0133, "vega": 0.3776, "theta": -0.0363, "rho": 0.3102, "theo": 13.0421, "change": -0.275, "open": 13.7, "high": 13.7, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-21T12:51:39", "percent_change": -2.03327, "prev_day_close": 13.5250000953674}, {"option": "GILD270219P00150000", "bid": 9.9, "bid_size": 82.0, "ask": 11.8, "ask_size": 105.0, "iv": 0.3133, "open_interest": 41.0, "volume": 1.0, "delta": -0.4364, "gamma": 0.0138, "vega": 0.3776, "theta": -0.0382, "rho": -0.254, "theo": 10.5539, "change": 0.02, "open": 10.62, "high": 10.62, "low": 10.62, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-09-21T10:49:31", "percent_change": 0.18868, "prev_day_close": 10.5999999046326}, {"option": "GILD270219C00155000", "bid": 9.45, "bid_size": 127.0, "ask": 11.65, "ask_size": 57.0, "iv": 0.2999, "open_interest": 48.0, "volume": 1.0, "delta": 0.5103, "gamma": 0.0137, "vega": 0.3845, "theta": -0.0369, "rho": 0.2781, "theo": 10.6191, "change": 0.175, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-21T09:42:28", "percent_change": 1.57303, "prev_day_close": 11.125}, {"option": "GILD270219P00155000", "bid": 12.35, "bid_size": 54.0, "ask": 14.55, "ask_size": 62.0, "iv": 0.3105, "open_interest": 40.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0142, "vega": 0.382, "theta": -0.0381, "rho": -0.2879, "theo": 13.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-18T10:36:26", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GILD270219C00160000", "bid": 7.25, "bid_size": 181.0, "ask": 9.75, "ask_size": 164.0, "iv": 0.2976, "open_interest": 77.0, "volume": 1.0, "delta": 0.4444, "gamma": 0.0137, "vega": 0.3809, "theta": -0.0365, "rho": 0.2448, "theo": 8.5434, "change": 0.15, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T13:55:31", "percent_change": 1.67598, "prev_day_close": 8.94999980926514}, {"option": "GILD270219P00160000", "bid": 14.7, "bid_size": 49.0, "ask": 17.95, "ask_size": 68.0, "iv": 0.3065, "open_interest": 34.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0142, "vega": 0.375, "theta": -0.0369, "rho": -0.3178, "theo": 16.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-18T13:49:54", "percent_change": 0.0, "prev_day_close": 15.9749994277954}, {"option": "GILD270219C00165000", "bid": 5.7, "bid_size": 188.0, "ask": 7.8, "ask_size": 134.0, "iv": 0.2951, "open_interest": 91.0, "volume": 1.0, "delta": 0.381, "gamma": 0.0133, "vega": 0.3677, "theta": -0.0351, "rho": 0.2119, "theo": 6.7997, "change": -0.15, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-21T13:13:07", "percent_change": -2.05479, "prev_day_close": 7.29999995231628}, {"option": "GILD270219P00165000", "bid": 17.95, "bid_size": 55.0, "ask": 21.3, "ask_size": 70.0, "iv": 0.3055, "open_interest": 15.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0139, "vega": 0.3575, "theta": -0.0349, "rho": -0.3413, "theo": 19.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-08-21T10:14:02", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GILD270219C00170000", "bid": 4.3, "bid_size": 153.0, "ask": 6.25, "ask_size": 76.0, "iv": 0.2924, "open_interest": 63.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.0126, "vega": 0.3466, "theta": -0.0329, "rho": 0.1805, "theo": 5.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-08-26T11:12:57", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "GILD270219P00170000", "bid": 20.9, "bid_size": 38.0, "ask": 24.45, "ask_size": 39.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0134, "vega": 0.3302, "theta": -0.0323, "rho": -0.3544, "theo": 22.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "GILD270219C00175000", "bid": 3.3, "bid_size": 247.0, "ask": 5.15, "ask_size": 150.0, "iv": 0.2949, "open_interest": 123.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.0116, "vega": 0.3196, "theta": -0.0303, "rho": 0.1517, "theo": 4.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-18T09:55:48", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GILD270219P00175000", "bid": 25.4, "bid_size": 25.0, "ask": 28.15, "ask_size": 33.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0127, "vega": 0.2946, "theta": -0.0296, "rho": -0.351, "theo": 26.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4249992370605}, {"option": "GILD270219C00180000", "bid": 2.25, "bid_size": 172.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.2852, "open_interest": 29.0, "volume": 3.0, "delta": 0.222, "gamma": 0.0105, "vega": 0.289, "theta": -0.0273, "rho": 0.126, "theo": 3.2648, "change": 0.0, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T12:19:42", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GILD270219P00180000", "bid": 28.9, "bid_size": 26.0, "ask": 32.75, "ask_size": 39.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.012, "vega": 0.2533, "theta": -0.027, "rho": -0.3279, "theo": 30.9135, "change": 0.0, "open": 0.0, "high": 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": "GILD270219C00185000", "bid": 2.0, "bid_size": 48.0, "ask": 3.15, "ask_size": 56.0, "iv": 0.2957, "open_interest": 5.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0093, "vega": 0.2569, "theta": -0.0242, "rho": 0.1035, "theo": 2.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-08-26T12:38:04", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "GILD270219P00185000", "bid": 33.2, "bid_size": 41.0, "ask": 37.1, "ask_size": 57.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0113, "vega": 0.207, "theta": -0.0248, "rho": -0.2892, "theo": 35.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "GILD270219C00190000", "bid": 0.89, "bid_size": 65.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.2812, "open_interest": 27.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0081, "vega": 0.2251, "theta": -0.0212, "rho": 0.0842, "theo": 1.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-07T14:23:22", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "GILD270219P00190000", "bid": 38.1, "bid_size": 22.0, "ask": 41.55, "ask_size": 22.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.011, "vega": 0.1586, "theta": -0.0219, "rho": -0.2241, "theo": 39.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "GILD270219C00195000", "bid": 0.55, "bid_size": 88.0, "ask": 2.35, "ask_size": 54.0, "iv": 0.2923, "open_interest": 1.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.007, "vega": 0.1952, "theta": -0.0183, "rho": 0.0683, "theo": 1.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T13:46:11", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "GILD270219P00195000", "bid": 42.9, "bid_size": 23.0, "ask": 45.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0108, "vega": 0.0985, "theta": -0.0204, "rho": -0.1536, "theo": 44.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "GILD270219C00200000", "bid": 0.62, "bid_size": 26.0, "ask": 1.71, "ask_size": 24.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0059, "vega": 0.1676, "theta": -0.0157, "rho": 0.0551, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GILD270219P00200000", "bid": 47.3, "bid_size": 21.0, "ask": 50.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0077, "vega": 0.045, "theta": -0.0259, "rho": -0.0322, "theo": 49.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "GILD270219C00210000", "bid": 0.03, "bid_size": 26.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.3017, "open_interest": 7.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0042, "vega": 0.121, "theta": -0.0114, "rho": 0.0356, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-14T09:49:11", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "GILD270219P00210000", "bid": 57.3, "bid_size": 21.0, "ask": 61.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 59.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0750007629394}, {"option": "GILD270319C00065000", "bid": 84.9, "bid_size": 21.0, "ask": 88.3, "ask_size": 21.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.007, "theta": 0.0, "rho": 0.1629, "theo": 86.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5500030517578}, {"option": "GILD270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 32.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0012, "rho": -0.0024, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GILD270319C00070000", "bid": 79.55, "bid_size": 2.0, "ask": 83.4, "ask_size": 4.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0119, "theta": 0.0, "rho": 0.313, "theo": 81.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8250007629394}, {"option": "GILD270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 21.0, "iv": 0.564, "open_interest": 2.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.015, "theta": -0.0018, "rho": -0.0038, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-21T15:05:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GILD270319C00075000", "bid": 75.2, "bid_size": 2.0, "ask": 77.95, "ask_size": 2.0, "iv": 0.4397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0184, "theta": 0.0, "rho": 0.3427, "theo": 76.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-06-12T10:50:17", "percent_change": 0.0, "prev_day_close": 76.7749977111816}, {"option": "GILD270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 21.0, "iv": 0.4968, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0025, "rho": -0.0057, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-06-12T10:50:50", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "GILD270319C00080000", "bid": 69.9, "bid_size": 2.0, "ask": 73.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.027, "theta": 0.0, "rho": 0.3632, "theo": 71.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-09-01T15:54:40", "percent_change": 0.0, "prev_day_close": 72.0500030517578}, {"option": "GILD270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 8.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.0303, "theta": -0.0034, "rho": -0.0084, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.335000002756715}, {"option": "GILD270319C00085000", "bid": 65.65, "bid_size": 2.0, "ask": 68.85, "ask_size": 2.0, "iv": 0.4812, "open_interest": 4.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0008, "vega": 0.0385, "theta": 0.0, "rho": 0.3827, "theo": 66.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-09-14T14:15:53", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "GILD270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 23.0, "iv": 0.4371, "open_interest": 7.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0009, "vega": 0.0418, "theta": -0.0045, "rho": -0.0122, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-06-30T12:43:11", "percent_change": 0.0, "prev_day_close": 0.324999984353781}, {"option": "GILD270319C00090000", "bid": 60.8, "bid_size": 7.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.4497, "open_interest": 2.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0012, "vega": 0.0514, "theta": 0.0, "rho": 0.4022, "theo": 62.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.32, "last_trade_time": "2026-06-26T13:05:41", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "GILD270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 23.0, "iv": 0.429, "open_interest": 5.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0012, "vega": 0.0563, "theta": -0.0059, "rho": -0.0175, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-26T15:44:21", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "GILD270319C00095000", "bid": 55.45, "bid_size": 5.0, "ask": 59.3, "ask_size": 8.0, "iv": 0.3875, "open_interest": 4.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0016, "vega": 0.0658, "theta": 0.0, "rho": 0.4186, "theo": 57.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.84, "last_trade_time": "2026-08-13T10:14:27", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "GILD270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 23.0, "iv": 0.3859, "open_interest": 17.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0017, "vega": 0.0744, "theta": -0.0077, "rho": -0.0246, "theo": 0.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-26T15:44:21", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "GILD270319C00100000", "bid": 51.75, "bid_size": 11.0, "ask": 54.25, "ask_size": 13.0, "iv": 0.4097, "open_interest": 9.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0022, "vega": 0.0886, "theta": -0.0025, "rho": 0.4327, "theo": 52.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-09-14T12:48:27", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "GILD270319P00100000", "bid": 0.55, "bid_size": 64.0, "ask": 1.05, "ask_size": 117.0, "iv": 0.3838, "open_interest": 67.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0023, "vega": 0.0966, "theta": -0.0098, "rho": -0.034, "theo": 0.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-10T09:49:30", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "GILD270319C00105000", "bid": 47.1, "bid_size": 30.0, "ask": 49.9, "ask_size": 7.0, "iv": 0.4041, "open_interest": 7.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0029, "vega": 0.1158, "theta": -0.0055, "rho": 0.444, "theo": 48.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.28, "last_trade_time": "2026-07-02T10:07:59", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "GILD270319P00105000", "bid": 0.8, "bid_size": 101.0, "ask": 1.23, "ask_size": 41.0, "iv": 0.3658, "open_interest": 152.0, "volume": 1.0, "delta": -0.058, "gamma": 0.003, "vega": 0.1234, "theta": -0.0122, "rho": -0.0466, "theo": 1.0347, "change": 0.21, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T15:38:57", "percent_change": 25.6098, "prev_day_close": 0.819999992847443}, {"option": "GILD270319C00110000", "bid": 41.55, "bid_size": 20.0, "ask": 45.4, "ask_size": 20.0, "iv": 0.353, "open_interest": 42.0, "volume": 1.0, "delta": 0.9284, "gamma": 0.0037, "vega": 0.1473, "theta": -0.0088, "rho": 0.4518, "theo": 43.5448, "change": -1.215, "open": 42.81, "high": 42.81, "low": 42.81, "tick": "up", "last_trade_price": 42.81, "last_trade_time": "2026-09-21T09:30:11", "percent_change": -2.75979, "prev_day_close": 44.0249996185303}, {"option": "GILD270319P00110000", "bid": 0.9, "bid_size": 155.0, "ask": 1.68, "ask_size": 74.0, "iv": 0.3488, "open_interest": 460.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0039, "vega": 0.1541, "theta": -0.0148, "rho": -0.0624, "theo": 1.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-09-15T14:03:17", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "GILD270319C00115000", "bid": 38.1, "bid_size": 13.0, "ask": 40.95, "ask_size": 19.0, "iv": 0.3714, "open_interest": 33.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0047, "vega": 0.1826, "theta": -0.0123, "rho": 0.4556, "theo": 39.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-09-09T11:06:09", "percent_change": 0.0, "prev_day_close": 39.1750011444092}, {"option": "GILD270319P00115000", "bid": 1.1, "bid_size": 267.0, "ask": 2.59, "ask_size": 248.0, "iv": 0.344, "open_interest": 585.0, "volume": 10.0, "delta": -0.1021, "gamma": 0.0049, "vega": 0.1883, "theta": -0.0178, "rho": -0.0819, "theo": 1.9385, "change": 0.0, "open": 1.92, "high": 1.93, "low": 1.84, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T11:09:55", "percent_change": -2.54993e-07, "prev_day_close": 1.87000000476837}, {"option": "GILD270319C00120000", "bid": 33.75, "bid_size": 49.0, "ask": 36.7, "ask_size": 36.0, "iv": 0.358, "open_interest": 14.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0058, "vega": 0.2168, "theta": -0.0161, "rho": 0.4595, "theo": 34.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-09-15T14:44:03", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "GILD270319P00120000", "bid": 1.76, "bid_size": 289.0, "ask": 3.2, "ask_size": 210.0, "iv": 0.3354, "open_interest": 1370.0, "volume": 15.0, "delta": -0.1321, "gamma": 0.006, "vega": 0.2252, "theta": -0.0209, "rho": -0.1058, "theo": 2.6034, "change": -0.115, "open": 2.47, "high": 2.53, "low": 2.39, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T15:38:18", "percent_change": -4.36433, "prev_day_close": 2.63499999046326}, {"option": "GILD270319C00125000", "bid": 28.85, "bid_size": 129.0, "ask": 32.75, "ask_size": 140.0, "iv": 0.3337, "open_interest": 74.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.007, "vega": 0.2513, "theta": -0.0198, "rho": 0.4534, "theo": 30.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.02, "last_trade_time": "2026-09-14T13:09:10", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "GILD270319P00125000", "bid": 2.65, "bid_size": 138.0, "ask": 3.65, "ask_size": 11.0, "iv": 0.3218, "open_interest": 145.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0072, "vega": 0.2636, "theta": -0.024, "rho": -0.1343, "theo": 3.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T10:56:51", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "GILD270319C00130000", "bid": 25.25, "bid_size": 199.0, "ask": 28.35, "ask_size": 134.0, "iv": 0.3224, "open_interest": 157.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0083, "vega": 0.2922, "theta": -0.0235, "rho": 0.4419, "theo": 26.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-09-15T10:30:23", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "GILD270319P00130000", "bid": 3.55, "bid_size": 246.0, "ask": 5.1, "ask_size": 105.0, "iv": 0.3204, "open_interest": 191.0, "volume": 7.0, "delta": -0.2103, "gamma": 0.0085, "vega": 0.3021, "theta": -0.027, "rho": -0.1669, "theo": 4.5149, "change": -0.175, "open": 4.6, "high": 4.6, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T15:30:37", "percent_change": -3.78378, "prev_day_close": 4.625}, {"option": "GILD270319C00135000", "bid": 22.0, "bid_size": 105.0, "ask": 24.75, "ask_size": 130.0, "iv": 0.3229, "open_interest": 66.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0095, "vega": 0.3305, "theta": -0.0269, "rho": 0.425, "theo": 23.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.09, "last_trade_time": "2026-09-16T15:35:07", "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "GILD270319P00135000", "bid": 4.75, "bid_size": 176.0, "ask": 6.8, "ask_size": 127.0, "iv": 0.3191, "open_interest": 82.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0097, "vega": 0.3384, "theta": -0.0298, "rho": -0.2035, "theo": 5.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-18T11:13:35", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GILD270319C00140000", "bid": 18.7, "bid_size": 210.0, "ask": 21.35, "ask_size": 148.0, "iv": 0.3174, "open_interest": 170.0, "volume": 1.0, "delta": 0.6994, "gamma": 0.0106, "vega": 0.3639, "theta": -0.0297, "rho": 0.403, "theo": 19.9428, "change": 0.7, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-21T14:18:22", "percent_change": 3.44827, "prev_day_close": 20.3000001907349}, {"option": "GILD270319P00140000", "bid": 6.2, "bid_size": 223.0, "ask": 7.75, "ask_size": 7.0, "iv": 0.3029, "open_interest": 230.0, "volume": 7.0, "delta": -0.3126, "gamma": 0.0109, "vega": 0.3699, "theta": -0.032, "rho": -0.2427, "theo": 7.4245, "change": -0.175, "open": 7.45, "high": 7.45, "low": 7.4, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-09-21T15:52:15", "percent_change": -2.29508, "prev_day_close": 7.625}, {"option": "GILD270319C00145000", "bid": 16.1, "bid_size": 158.0, "ask": 18.3, "ask_size": 155.0, "iv": 0.3184, "open_interest": 137.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0116, "vega": 0.3902, "theta": -0.032, "rho": 0.3765, "theo": 16.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-15T13:02:18", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "GILD270319P00145000", "bid": 8.1, "bid_size": 256.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.301, "open_interest": 231.0, "volume": 54.0, "delta": -0.3709, "gamma": 0.0118, "vega": 0.3939, "theta": -0.0337, "rho": -0.2826, "theo": 9.3195, "change": -0.05, "open": 9.35, "high": 9.6, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-21T15:16:31", "percent_change": -0.534763, "prev_day_close": 9.35000038146973}, {"option": "GILD270319C00150000", "bid": 12.45, "bid_size": 278.0, "ask": 15.7, "ask_size": 167.0, "iv": 0.3046, "open_interest": 1657.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.0123, "vega": 0.4077, "theta": -0.0334, "rho": 0.3463, "theo": 14.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-09-18T11:26:06", "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "GILD270319P00150000", "bid": 11.25, "bid_size": 18.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.3084, "open_interest": 112.0, "volume": 34.0, "delta": -0.4325, "gamma": 0.0126, "vega": 0.4092, "theta": -0.0346, "rho": -0.3217, "theo": 11.536, "change": 0.1, "open": 11.6, "high": 11.7, "low": 11.45, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-21T11:12:36", "percent_change": 0.86207, "prev_day_close": 11.5999999046326}, {"option": "GILD270319C00155000", "bid": 10.5, "bid_size": 228.0, "ask": 13.2, "ask_size": 213.0, "iv": 0.306, "open_interest": 398.0, "volume": 4.0, "delta": 0.5207, "gamma": 0.0126, "vega": 0.4154, "theta": -0.034, "rho": 0.3138, "theo": 11.715, "change": -0.125, "open": 12.4, "high": 12.4, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T15:19:51", "percent_change": -1.0142, "prev_day_close": 12.3249998092651}, {"option": "GILD270319P00155000", "bid": 12.85, "bid_size": 66.0, "ask": 15.5, "ask_size": 86.0, "iv": 0.3049, "open_interest": 27.0, "volume": 7.0, "delta": -0.4958, "gamma": 0.013, "vega": 0.4146, "theta": -0.0347, "rho": -0.3584, "theo": 14.0833, "change": -0.2, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-09-21T11:57:19", "percent_change": -1.38408, "prev_day_close": 14.4500002861023}, {"option": "GILD270319C00160000", "bid": 8.7, "bid_size": 210.0, "ask": 10.25, "ask_size": 21.0, "iv": 0.2966, "open_interest": 149.0, "volume": 3.0, "delta": 0.4595, "gamma": 0.0127, "vega": 0.4144, "theta": -0.0338, "rho": 0.2858, "theo": 9.6111, "change": 0.0, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T12:10:00", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GILD270319P00160000", "bid": 15.2, "bid_size": 53.0, "ask": 18.45, "ask_size": 39.0, "iv": 0.2965, "open_interest": 1.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0131, "vega": 0.4102, "theta": -0.0339, "rho": -0.3905, "theo": 16.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-06-15T10:30:19", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "GILD270319C00165000", "bid": 6.65, "bid_size": 274.0, "ask": 8.65, "ask_size": 102.0, "iv": 0.2934, "open_interest": 215.0, "volume": 2.0, "delta": 0.4004, "gamma": 0.0125, "vega": 0.404, "theta": -0.0328, "rho": 0.2506, "theo": 7.818, "change": -0.1, "open": 8.0, "high": 8.35, "low": 8.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-21T12:08:24", "percent_change": -1.18343, "prev_day_close": 8.44999980926514}, {"option": "GILD270319P00165000", "bid": 18.25, "bid_size": 41.0, "ask": 21.65, "ask_size": 64.0, "iv": 0.291, "open_interest": 5.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.013, "vega": 0.3948, "theta": -0.0325, "rho": -0.4149, "theo": 20.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-09-11T15:23:35", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GILD270319C00170000", "bid": 5.1, "bid_size": 147.0, "ask": 7.2, "ask_size": 82.0, "iv": 0.2917, "open_interest": 74.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0119, "vega": 0.3852, "theta": -0.0311, "rho": 0.2168, "theo": 6.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GILD270319P00170000", "bid": 22.35, "bid_size": 56.0, "ask": 25.75, "ask_size": 44.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0126, "vega": 0.37, "theta": -0.0305, "rho": -0.4283, "theo": 23.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-06-16T11:35:13", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "GILD270319C00175000", "bid": 3.85, "bid_size": 146.0, "ask": 5.95, "ask_size": 115.0, "iv": 0.2903, "open_interest": 66.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0112, "vega": 0.3598, "theta": -0.029, "rho": 0.1854, "theo": 5.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-09-18T15:09:11", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "GILD270319P00175000", "bid": 26.1, "bid_size": 5.0, "ask": 28.95, "ask_size": 7.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0121, "vega": 0.3377, "theta": -0.0284, "rho": -0.4312, "theo": 27.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "GILD270319C00180000", "bid": 2.71, "bid_size": 150.0, "ask": 4.75, "ask_size": 37.0, "iv": 0.2848, "open_interest": 32.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0103, "vega": 0.33, "theta": -0.0266, "rho": 0.1568, "theo": 4.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-18T12:50:24", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "GILD270319P00180000", "bid": 29.45, "bid_size": 28.0, "ask": 33.5, "ask_size": 46.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0116, "vega": 0.3, "theta": -0.0264, "rho": -0.4122, "theo": 31.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3749990463257}, {"option": "GILD270319C00185000", "bid": 2.93, "bid_size": 22.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.2961, "open_interest": 31.0, "volume": 1.0, "delta": 0.2069, "gamma": 0.0093, "vega": 0.3015, "theta": -0.024, "rho": 0.1316, "theo": 3.1909, "change": 0.2, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-09-21T10:34:51", "percent_change": 6.21118, "prev_day_close": 3.21999990940094}, {"option": "GILD270319P00185000", "bid": 33.65, "bid_size": 25.0, "ask": 37.55, "ask_size": 34.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0112, "vega": 0.2574, "theta": -0.0245, "rho": -0.369, "theo": 35.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "GILD270319C00190000", "bid": 1.47, "bid_size": 133.0, "ask": 3.05, "ask_size": 36.0, "iv": 0.2832, "open_interest": 20.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0083, "vega": 0.2698, "theta": -0.0214, "rho": 0.1116, "theo": 2.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-18T12:44:41", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "GILD270319P00190000", "bid": 38.65, "bid_size": 36.0, "ask": 42.0, "ask_size": 32.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0108, "vega": 0.2039, "theta": -0.023, "rho": -0.3188, "theo": 40.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "GILD270319C00195000", "bid": 1.11, "bid_size": 143.0, "ask": 2.98, "ask_size": 180.0, "iv": 0.296, "open_interest": 10.0, "volume": 43.0, "delta": 0.1423, "gamma": 0.0073, "vega": 0.2372, "theta": -0.0189, "rho": 0.0919, "theo": 1.9998, "change": -0.17, "open": 2.19, "high": 2.26, "low": 2.03, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T13:49:53", "percent_change": -7.42358, "prev_day_close": 2.29000002145767}, {"option": "GILD270319P00195000", "bid": 42.65, "bid_size": 11.0, "ask": 45.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0105, "vega": 0.1517, "theta": -0.0205, "rho": -0.2186, "theo": 44.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "GILD270319C00200000", "bid": 0.76, "bid_size": 131.0, "ask": 2.14, "ask_size": 100.0, "iv": 0.2885, "open_interest": 45.0, "volume": 1.0, "delta": 0.1168, "gamma": 0.0064, "vega": 0.207, "theta": -0.0165, "rho": 0.0753, "theo": 1.5738, "change": 0.045, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T14:13:01", "percent_change": 2.7027, "prev_day_close": 1.66500002145767}, {"option": "GILD270319P00200000", "bid": 47.75, "bid_size": 11.0, "ask": 50.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0103, "vega": 0.0926, "theta": -0.0202, "rho": -0.1427, "theo": 49.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "GILD270319C00210000", "bid": 0.43, "bid_size": 51.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.2957, "open_interest": 2.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0047, "vega": 0.1559, "theta": -0.0124, "rho": 0.0512, "theo": 0.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-01T15:49:08", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "GILD270319P00210000", "bid": 57.85, "bid_size": 21.0, "ask": 60.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 59.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "GILD270521C00090000", "bid": 60.55, "bid_size": 24.0, "ask": 64.1, "ask_size": 24.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0015, "vega": 0.089, "theta": 0.0, "rho": 0.4652, "theo": 62.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "GILD270521P00090000", "bid": 0.03, "bid_size": 6.0, "ask": 1.36, "ask_size": 7.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0016, "vega": 0.0904, "theta": -0.0069, "rho": -0.034, "theo": 0.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "GILD270521C00095000", "bid": 55.9, "bid_size": 24.0, "ask": 59.5, "ask_size": 24.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.002, "vega": 0.1136, "theta": 0.0, "rho": 0.5648, "theo": 57.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "GILD270521P00095000", "bid": 0.24, "bid_size": 12.0, "ask": 1.64, "ask_size": 13.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.002, "vega": 0.1148, "theta": -0.0086, "rho": -0.0457, "theo": 0.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "GILD270521C00100000", "bid": 51.25, "bid_size": 6.0, "ask": 55.1, "ask_size": 8.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0026, "vega": 0.1415, "theta": -0.0003, "rho": 0.5879, "theo": 53.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3250007629394}, {"option": "GILD270521P00100000", "bid": 0.74, "bid_size": 52.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.3716, "open_interest": 3.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0026, "vega": 0.1434, "theta": -0.0104, "rho": -0.0604, "theo": 1.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-18T12:41:36", "percent_change": 0.0, "prev_day_close": 1.11499997973442}, {"option": "GILD270521C00105000", "bid": 47.8, "bid_size": 26.0, "ask": 50.3, "ask_size": 30.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0032, "vega": 0.173, "theta": -0.0033, "rho": 0.6005, "theo": 48.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "GILD270521P00105000", "bid": 0.93, "bid_size": 55.0, "ask": 2.46, "ask_size": 56.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0033, "vega": 0.1757, "theta": -0.0125, "rho": -0.0785, "theo": 1.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.61999994516373}, {"option": "GILD270521C00110000", "bid": 43.35, "bid_size": 13.0, "ask": 46.15, "ask_size": 13.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.004, "vega": 0.208, "theta": -0.0064, "rho": 0.6085, "theo": 44.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "GILD270521P00110000", "bid": 1.49, "bid_size": 51.0, "ask": 2.69, "ask_size": 62.0, "iv": 0.348, "open_interest": 1.0, "volume": 12.0, "delta": -0.0973, "gamma": 0.004, "vega": 0.2105, "theta": -0.0148, "rho": -0.1004, "theo": 2.1682, "change": 0.07, "open": 2.15, "high": 2.21, "low": 2.02, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-09-21T12:44:41", "percent_change": 3.46535, "prev_day_close": 2.01999998092651}, {"option": "GILD270521C00115000", "bid": 38.1, "bid_size": 49.0, "ask": 42.15, "ask_size": 38.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0048, "vega": 0.2458, "theta": -0.0096, "rho": 0.6113, "theo": 40.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "GILD270521P00115000", "bid": 1.92, "bid_size": 51.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0049, "vega": 0.2489, "theta": -0.0172, "rho": -0.1265, "theo": 2.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "GILD270521C00120000", "bid": 34.7, "bid_size": 24.0, "ask": 37.7, "ask_size": 24.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0057, "vega": 0.2849, "theta": -0.0128, "rho": 0.6089, "theo": 36.3303, "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": 36.4250011444092}, {"option": "GILD270521P00120000", "bid": 3.15, "bid_size": 6.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0058, "vega": 0.2889, "theta": -0.0195, "rho": -0.157, "theo": 3.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "GILD270521C00125000", "bid": 30.85, "bid_size": 24.0, "ask": 34.3, "ask_size": 23.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0066, "vega": 0.3243, "theta": -0.0159, "rho": 0.6008, "theo": 32.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "GILD270521P00125000", "bid": 3.1, "bid_size": 25.0, "ask": 5.4, "ask_size": 25.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0068, "vega": 0.3288, "theta": -0.0218, "rho": -0.1918, "theo": 4.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "GILD270521C00130000", "bid": 27.35, "bid_size": 24.0, "ask": 30.2, "ask_size": 24.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0075, "vega": 0.3626, "theta": -0.0188, "rho": 0.5867, "theo": 28.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "GILD270521P00130000", "bid": 4.75, "bid_size": 7.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0078, "vega": 0.3666, "theta": -0.024, "rho": -0.23, "theo": 5.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "GILD270521C00135000", "bid": 23.9, "bid_size": 24.0, "ask": 27.35, "ask_size": 24.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0084, "vega": 0.3981, "theta": -0.0215, "rho": 0.567, "theo": 25.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "GILD270521P00135000", "bid": 6.7, "bid_size": 24.0, "ask": 7.95, "ask_size": 24.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0087, "vega": 0.4023, "theta": -0.0258, "rho": -0.2717, "theo": 7.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "GILD270521C00140000", "bid": 20.25, "bid_size": 6.0, "ask": 24.15, "ask_size": 11.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0092, "vega": 0.429, "theta": -0.0238, "rho": 0.5423, "theo": 22.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "GILD270521P00140000", "bid": 7.6, "bid_size": 25.0, "ask": 9.7, "ask_size": 28.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0096, "vega": 0.4327, "theta": -0.0274, "rho": -0.3161, "theo": 9.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "GILD270521C00145000", "bid": 17.6, "bid_size": 24.0, "ask": 20.7, "ask_size": 24.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0099, "vega": 0.4539, "theta": -0.0256, "rho": 0.5129, "theo": 19.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "GILD270521P00145000", "bid": 9.55, "bid_size": 36.0, "ask": 12.3, "ask_size": 34.0, "iv": 0.3096, "open_interest": 1.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.0103, "vega": 0.4565, "theta": -0.0284, "rho": -0.3594, "theo": 10.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-09-18T14:03:18", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GILD270521C00150000", "bid": 15.3, "bid_size": 6.0, "ask": 18.05, "ask_size": 12.0, "iv": 0.309, "open_interest": 1.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0104, "vega": 0.4718, "theta": -0.0269, "rho": 0.4797, "theo": 16.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-09-17T11:40:51", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "GILD270521P00150000", "bid": 12.4, "bid_size": 8.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0109, "vega": 0.4725, "theta": -0.029, "rho": -0.4038, "theo": 13.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "GILD270521C00155000", "bid": 12.7, "bid_size": 24.0, "ask": 15.2, "ask_size": 24.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0107, "vega": 0.4818, "theta": -0.0277, "rho": 0.4435, "theo": 14.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "GILD270521P00155000", "bid": 14.4, "bid_size": 5.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0113, "vega": 0.4798, "theta": -0.029, "rho": -0.4439, "theo": 15.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "GILD270521C00160000", "bid": 10.55, "bid_size": 24.0, "ask": 13.55, "ask_size": 24.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0109, "vega": 0.4838, "theta": -0.0279, "rho": 0.4059, "theo": 12.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "GILD270521P00160000", "bid": 17.55, "bid_size": 6.0, "ask": 19.15, "ask_size": 5.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0115, "vega": 0.4772, "theta": -0.0284, "rho": -0.4785, "theo": 18.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "GILD270521C00165000", "bid": 9.15, "bid_size": 24.0, "ask": 11.2, "ask_size": 24.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0108, "vega": 0.478, "theta": -0.0276, "rho": 0.3673, "theo": 10.1454, "change": 0.0, "open": 0.0, "high": 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": "GILD270521P00165000", "bid": 19.75, "bid_size": 27.0, "ask": 23.2, "ask_size": 25.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0116, "vega": 0.466, "theta": -0.0274, "rho": -0.5101, "theo": 21.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "GILD270521C00170000", "bid": 7.5, "bid_size": 48.0, "ask": 9.55, "ask_size": 62.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0106, "vega": 0.4649, "theta": -0.0269, "rho": 0.3289, "theo": 8.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "GILD270521P00170000", "bid": 23.05, "bid_size": 47.0, "ask": 26.65, "ask_size": 49.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0114, "vega": 0.4473, "theta": -0.0259, "rho": -0.5278, "theo": 25.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "GILD270521C00175000", "bid": 5.75, "bid_size": 145.0, "ask": 8.1, "ask_size": 56.0, "iv": 0.2909, "open_interest": 0.0, "volume": 2.0, "delta": 0.3405, "gamma": 0.0102, "vega": 0.4459, "theta": -0.0257, "rho": 0.2921, "theo": 7.0896, "change": 0.025, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T15:32:50", "percent_change": 0.343641, "prev_day_close": 7.27500009536743}, {"option": "GILD270521P00175000", "bid": 26.6, "bid_size": 40.0, "ask": 30.3, "ask_size": 40.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0112, "vega": 0.4194, "theta": -0.024, "rho": -0.5426, "theo": 28.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "GILD270521C00180000", "bid": 4.5, "bid_size": 60.0, "ask": 7.45, "ask_size": 28.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0097, "vega": 0.4221, "theta": -0.0243, "rho": 0.2573, "theo": 5.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "GILD270521P00180000", "bid": 30.6, "bid_size": 37.0, "ask": 34.5, "ask_size": 52.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0108, "vega": 0.3838, "theta": -0.0221, "rho": -0.5315, "theo": 32.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "GILD270521C00185000", "bid": 3.35, "bid_size": 26.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0091, "vega": 0.3943, "theta": -0.0227, "rho": 0.2244, "theo": 4.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GILD270521P00185000", "bid": 34.6, "bid_size": 5.0, "ask": 38.25, "ask_size": 13.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0106, "vega": 0.3444, "theta": -0.0203, "rho": -0.5067, "theo": 36.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "GILD270521C00190000", "bid": 3.15, "bid_size": 6.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0084, "vega": 0.3648, "theta": -0.021, "rho": 0.1948, "theo": 4.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "GILD270521P00190000", "bid": 38.85, "bid_size": 23.0, "ask": 41.6, "ask_size": 24.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0104, "vega": 0.2965, "theta": -0.0189, "rho": -0.4712, "theo": 40.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "GILD270521C00195000", "bid": 2.05, "bid_size": 24.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0077, "vega": 0.3338, "theta": -0.0191, "rho": 0.1679, "theo": 3.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "GILD270521P00195000", "bid": 43.6, "bid_size": 24.0, "ask": 46.2, "ask_size": 24.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0102, "vega": 0.2415, "theta": -0.0179, "rho": -0.404, "theo": 45.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "GILD270521C00200000", "bid": 1.91, "bid_size": 26.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.007, "vega": 0.303, "theta": -0.0173, "rho": 0.1439, "theo": 2.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "GILD270521P00200000", "bid": 48.2, "bid_size": 5.0, "ask": 51.2, "ask_size": 7.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0105, "vega": 0.187, "theta": -0.0173, "rho": -0.2878, "theo": 49.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6750011444092}, {"option": "GILD270617C00047500", "bid": 102.35, "bid_size": 21.0, "ask": 105.2, "ask_size": 21.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1102, "theo": 103.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.875}, {"option": "GILD270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 21.0, "iv": 0.7133, "open_interest": 208.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0005, "rho": -0.0018, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2025-08-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "GILD270617C00050000", "bid": 99.85, "bid_size": 21.0, "ask": 102.7, "ask_size": 21.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1174, "theo": 101.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.4, "last_trade_time": "2026-02-03T09:40:23", "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "GILD270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 21.0, "iv": 0.6014, "open_interest": 85.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.008, "theta": -0.0007, "rho": -0.0023, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T11:36:24", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "GILD270617C00055000", "bid": 94.9, "bid_size": 21.0, "ask": 97.7, "ask_size": 21.0, "iv": 0.5511, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.132, "theo": 96.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.67, "last_trade_time": "2025-05-06T14:50:21", "percent_change": 0.0, "prev_day_close": 96.6749992370606}, {"option": "GILD270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.5988, "open_interest": 19.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0121, "theta": -0.001, "rho": -0.0036, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-01-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "GILD270617C00060000", "bid": 89.85, "bid_size": 21.0, "ask": 93.25, "ask_size": 21.0, "iv": 0.5698, "open_interest": 16.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0095, "theta": 0.0, "rho": 0.1584, "theo": 91.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.37, "last_trade_time": "2026-03-04T12:24:06", "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "GILD270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.5456, "open_interest": 20.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0176, "theta": -0.0014, "rho": -0.0056, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-03-26T11:06:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GILD270617C00065000", "bid": 84.9, "bid_size": 2.0, "ask": 88.35, "ask_size": 2.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0188, "theta": 0.0, "rho": 0.2013, "theo": 86.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.26, "last_trade_time": "2026-06-02T15:59:42", "percent_change": 0.0, "prev_day_close": 86.5750007629394}, {"option": "GILD270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 26.0, "iv": 0.4523, "open_interest": 11.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0251, "theta": -0.0019, "rho": -0.0083, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-02-11T12:11:56", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "GILD270617C00070000", "bid": 80.05, "bid_size": 2.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.4881, "open_interest": 20.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0288, "theta": 0.0, "rho": 0.2914, "theo": 81.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-07-02T11:08:39", "percent_change": 0.0, "prev_day_close": 81.6999969482422}, {"option": "GILD270617P00070000", "bid": 0.06, "bid_size": 23.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.4343, "open_interest": 8.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.035, "theta": -0.0026, "rho": -0.0122, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-01-30T15:25:56", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "GILD270617C00075000", "bid": 75.3, "bid_size": 2.0, "ask": 78.25, "ask_size": 2.0, "iv": 0.4237, "open_interest": 24.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0006, "vega": 0.043, "theta": 0.0, "rho": 0.475, "theo": 76.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.05, "last_trade_time": "2026-07-17T09:30:00", "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "GILD270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 23.0, "iv": 0.4458, "open_interest": 61.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0475, "theta": -0.0034, "rho": -0.0174, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-07-08T13:15:07", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "GILD270617C00080000", "bid": 70.25, "bid_size": 2.0, "ask": 73.95, "ask_size": 21.0, "iv": 0.4172, "open_interest": 32.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0009, "vega": 0.0597, "theta": 0.0, "rho": 0.5404, "theo": 72.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.15, "last_trade_time": "2026-08-06T15:32:48", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "GILD270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 23.0, "iv": 0.4209, "open_interest": 44.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0009, "vega": 0.0628, "theta": -0.0044, "rho": -0.0244, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T12:39:22", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "GILD270617C00082500", "bid": 68.8, "bid_size": 11.0, "ask": 71.6, "ask_size": 10.0, "iv": 0.4614, "open_interest": 4.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.001, "vega": 0.0648, "theta": 0.0, "rho": 0.5573, "theo": 69.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.73, "last_trade_time": "2026-05-06T15:27:58", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "GILD270617P00082500", "bid": 0.08, "bid_size": 26.0, "ask": 0.96, "ask_size": 28.0, "iv": 0.4013, "open_interest": 3.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0011, "vega": 0.0723, "theta": -0.005, "rho": -0.0287, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-31T11:14:28", "percent_change": 0.0, "prev_day_close": 0.439999986439943}, {"option": "GILD270617C00085000", "bid": 66.5, "bid_size": 10.0, "ask": 69.05, "ask_size": 12.0, "iv": 0.4412, "open_interest": 107.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0012, "vega": 0.0797, "theta": 0.0, "rho": 0.5728, "theo": 67.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.76, "last_trade_time": "2026-09-10T09:30:15", "percent_change": 0.0, "prev_day_close": 67.6000022888184}, {"option": "GILD270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 19.0, "iv": 0.3982, "open_interest": 13.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0013, "vega": 0.0819, "theta": -0.0056, "rho": -0.0336, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T11:55:11", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "GILD270617C00087500", "bid": 64.1, "bid_size": 7.0, "ask": 66.55, "ask_size": 7.0, "iv": 0.4194, "open_interest": 4.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0014, "vega": 0.0878, "theta": 0.0, "rho": 0.5818, "theo": 65.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-09-14T14:15:53", "percent_change": 0.0, "prev_day_close": 65.4750003814697}, {"option": "GILD270617P00087500", "bid": 0.04, "bid_size": 28.0, "ask": 1.14, "ask_size": 31.0, "iv": 0.3764, "open_interest": 19.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0014, "vega": 0.0926, "theta": -0.0063, "rho": -0.0391, "theo": 0.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-14T15:11:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GILD270617C00090000", "bid": 61.2, "bid_size": 26.0, "ask": 64.65, "ask_size": 26.0, "iv": 0.4026, "open_interest": 54.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0016, "vega": 0.0943, "theta": 0.0, "rho": 0.5954, "theo": 62.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-09-14T09:41:45", "percent_change": 0.0, "prev_day_close": 62.9749984741211}, {"option": "GILD270617P00090000", "bid": 0.14, "bid_size": 21.0, "ask": 1.51, "ask_size": 23.0, "iv": 0.3848, "open_interest": 39.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0017, "vega": 0.105, "theta": -0.007, "rho": -0.0457, "theo": 0.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-07-31T15:14:55", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "GILD270617C00092500", "bid": 59.5, "bid_size": 21.0, "ask": 62.35, "ask_size": 18.0, "iv": 0.4185, "open_interest": 102.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0018, "vega": 0.1146, "theta": 0.0, "rho": 0.603, "theo": 60.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-06-25T14:18:38", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "GILD270617P00092500", "bid": 0.5, "bid_size": 17.0, "ask": 1.65, "ask_size": 23.0, "iv": 0.3896, "open_interest": 16.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0019, "vega": 0.1174, "theta": -0.0078, "rho": -0.0524, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T11:42:05", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "GILD270617C00095000", "bid": 57.25, "bid_size": 27.0, "ask": 60.05, "ask_size": 26.0, "iv": 0.4095, "open_interest": 85.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.002, "vega": 0.124, "theta": 0.0, "rho": 0.6144, "theo": 58.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-06-02T11:53:00", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "GILD270617P00095000", "bid": 0.63, "bid_size": 27.0, "ask": 1.57, "ask_size": 24.0, "iv": 0.3743, "open_interest": 139.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0021, "vega": 0.1311, "theta": -0.0086, "rho": -0.0602, "theo": 1.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-17T15:24:06", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "GILD270617C00097500", "bid": 53.9, "bid_size": 71.0, "ask": 57.85, "ask_size": 32.0, "iv": 0.3664, "open_interest": 8059.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0023, "vega": 0.1358, "theta": 0.0, "rho": 0.6266, "theo": 55.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.29, "last_trade_time": "2026-08-28T12:43:18", "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "GILD270617P00097500", "bid": 0.72, "bid_size": 23.0, "ask": 1.94, "ask_size": 21.0, "iv": 0.3738, "open_interest": 190.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0024, "vega": 0.1463, "theta": -0.0095, "rho": -0.0693, "theo": 1.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-19T12:28:17", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "GILD270617C00100000", "bid": 51.8, "bid_size": 34.0, "ask": 55.55, "ask_size": 27.0, "iv": 0.3643, "open_interest": 55.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0026, "vega": 0.1575, "theta": -0.001, "rho": 0.6297, "theo": 53.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.62, "last_trade_time": "2026-09-14T11:14:36", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "GILD270617P00100000", "bid": 0.93, "bid_size": 125.0, "ask": 2.02, "ask_size": 154.0, "iv": 0.366, "open_interest": 393.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0027, "vega": 0.1615, "theta": -0.0104, "rho": -0.0786, "theo": 1.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-18T12:58:28", "percent_change": 0.0, "prev_day_close": 1.39500001072884}, {"option": "GILD270617C00105000", "bid": 47.35, "bid_size": 31.0, "ask": 51.15, "ask_size": 28.0, "iv": 0.3542, "open_interest": 62.0, "volume": 1.0, "delta": 0.9219, "gamma": 0.0032, "vega": 0.1893, "theta": -0.0038, "rho": 0.6496, "theo": 49.2725, "change": -1.87, "open": 47.78, "high": 47.78, "low": 47.78, "tick": "up", "last_trade_price": 47.78, "last_trade_time": "2026-09-21T09:32:26", "percent_change": -3.76636, "prev_day_close": 49.6499996185303}, {"option": "GILD270617P00105000", "bid": 1.57, "bid_size": 94.0, "ask": 2.45, "ask_size": 205.0, "iv": 0.3612, "open_interest": 193.0, "volume": 8.0, "delta": -0.0823, "gamma": 0.0034, "vega": 0.1959, "theta": -0.0124, "rho": -0.1012, "theo": 1.9, "change": -0.08, "open": 1.83, "high": 1.85, "low": 1.71, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-09-21T12:16:50", "percent_change": -4.27807, "prev_day_close": 1.86999994516373}, {"option": "GILD270617C00110000", "bid": 43.05, "bid_size": 29.0, "ask": 46.85, "ask_size": 17.0, "iv": 0.3455, "open_interest": 37.0, "volume": 1.0, "delta": 0.9004, "gamma": 0.0039, "vega": 0.2201, "theta": -0.0066, "rho": 0.6543, "theo": 45.0081, "change": -1.015, "open": 44.36, "high": 44.36, "low": 44.36, "tick": "up", "last_trade_price": 44.36, "last_trade_time": "2026-09-21T09:30:11", "percent_change": -2.23691, "prev_day_close": 45.375}, {"option": "GILD270617P00110000", "bid": 1.95, "bid_size": 166.0, "ask": 2.81, "ask_size": 97.0, "iv": 0.3437, "open_interest": 753.0, "volume": 28.0, "delta": -0.1043, "gamma": 0.0041, "vega": 0.2336, "theta": -0.0144, "rho": -0.1277, "theo": 2.4816, "change": -0.18, "open": 2.39, "high": 2.54, "low": 2.23, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-09-21T13:23:32", "percent_change": -7.31707, "prev_day_close": 2.46000003814697}, {"option": "GILD270617C00115000", "bid": 38.95, "bid_size": 140.0, "ask": 42.75, "ask_size": 125.0, "iv": 0.3404, "open_interest": 74.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0047, "vega": 0.2643, "theta": -0.0096, "rho": 0.6536, "theo": 40.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-09-18T15:01:00", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "GILD270617P00115000", "bid": 2.45, "bid_size": 159.0, "ask": 3.9, "ask_size": 142.0, "iv": 0.3402, "open_interest": 673.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0049, "vega": 0.2714, "theta": -0.0166, "rho": -0.1584, "theo": 3.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-09-18T15:54:50", "percent_change": 0.0, "prev_day_close": 3.30499994754791}, {"option": "GILD270617C00120000", "bid": 35.35, "bid_size": 205.0, "ask": 38.85, "ask_size": 131.0, "iv": 0.3419, "open_interest": 128.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0056, "vega": 0.3078, "theta": -0.0125, "rho": 0.6483, "theo": 36.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-09-18T09:33:41", "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "GILD270617P00120000", "bid": 3.4, "bid_size": 31.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.3272, "open_interest": 514.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0057, "vega": 0.312, "theta": -0.0187, "rho": -0.1942, "theo": 4.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T15:42:13", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GILD270617C00125000", "bid": 31.7, "bid_size": 29.0, "ask": 34.75, "ask_size": 21.0, "iv": 0.3333, "open_interest": 168.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0064, "vega": 0.3376, "theta": -0.0153, "rho": 0.6505, "theo": 33.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.86, "last_trade_time": "2026-09-16T10:55:06", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "GILD270617P00125000", "bid": 4.6, "bid_size": 109.0, "ask": 5.9, "ask_size": 162.0, "iv": 0.3319, "open_interest": 275.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0066, "vega": 0.3526, "theta": -0.0208, "rho": -0.2346, "theo": 5.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-18T14:35:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GILD270617C00130000", "bid": 28.1, "bid_size": 30.0, "ask": 30.9, "ask_size": 27.0, "iv": 0.324, "open_interest": 220.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0073, "vega": 0.3805, "theta": -0.018, "rho": 0.6303, "theo": 29.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.39, "last_trade_time": "2026-09-16T10:55:07", "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "GILD270617P00130000", "bid": 5.15, "bid_size": 73.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.3174, "open_interest": 310.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0075, "vega": 0.3899, "theta": -0.0226, "rho": -0.2766, "theo": 6.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-17T12:55:12", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "GILD270617C00135000", "bid": 24.75, "bid_size": 25.0, "ask": 27.5, "ask_size": 23.0, "iv": 0.3194, "open_interest": 105.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0081, "vega": 0.4198, "theta": -0.0204, "rho": 0.6056, "theo": 26.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.08, "last_trade_time": "2026-09-16T10:42:36", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "GILD270617P00135000", "bid": 6.4, "bid_size": 78.0, "ask": 9.25, "ask_size": 22.0, "iv": 0.3167, "open_interest": 360.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0083, "vega": 0.4249, "theta": -0.0243, "rho": -0.3241, "theo": 7.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T14:33:06", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "GILD270617C00140000", "bid": 21.55, "bid_size": 301.0, "ask": 24.4, "ask_size": 145.0, "iv": 0.3152, "open_interest": 1929.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0088, "vega": 0.4518, "theta": -0.0225, "rho": 0.5782, "theo": 22.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-09-18T09:33:41", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "GILD270617P00140000", "bid": 8.05, "bid_size": 214.0, "ask": 10.8, "ask_size": 134.0, "iv": 0.3094, "open_interest": 110.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0091, "vega": 0.4553, "theta": -0.0256, "rho": -0.3712, "theo": 9.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-09-18T12:42:25", "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "GILD270617C00145000", "bid": 18.7, "bid_size": 189.0, "ask": 21.45, "ask_size": 153.0, "iv": 0.3112, "open_interest": 186.0, "volume": 2.0, "delta": 0.6428, "gamma": 0.0094, "vega": 0.4721, "theta": -0.0241, "rho": 0.5594, "theo": 20.0371, "change": -0.295, "open": 20.28, "high": 20.28, "low": 20.28, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-09-21T15:46:53", "percent_change": -1.43378, "prev_day_close": 20.5749998092651}, {"option": "GILD270617P00145000", "bid": 10.15, "bid_size": 175.0, "ask": 12.65, "ask_size": 120.0, "iv": 0.3054, "open_interest": 102.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0098, "vega": 0.4794, "theta": -0.0266, "rho": -0.4205, "theo": 11.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-09-18T12:34:45", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "GILD270617C00150000", "bid": 15.4, "bid_size": 260.0, "ask": 19.35, "ask_size": 206.0, "iv": 0.3062, "open_interest": 285.0, "volume": 2.0, "delta": 0.5946, "gamma": 0.0099, "vega": 0.4929, "theta": -0.0253, "rho": 0.5191, "theo": 17.4072, "change": -0.245, "open": 17.53, "high": 17.53, "low": 17.53, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-09-21T15:46:53", "percent_change": -1.37834, "prev_day_close": 17.7750005722046}, {"option": "GILD270617P00150000", "bid": 12.4, "bid_size": 150.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.2955, "open_interest": 76.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0104, "vega": 0.4951, "theta": -0.0271, "rho": -0.4655, "theo": 13.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-09-18T15:49:03", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "GILD270617C00155000", "bid": 13.55, "bid_size": 215.0, "ask": 15.95, "ask_size": 130.0, "iv": 0.2988, "open_interest": 228.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0102, "vega": 0.5038, "theta": -0.0261, "rho": 0.479, "theo": 14.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.36, "last_trade_time": "2026-09-18T09:59:15", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "GILD270617P00155000", "bid": 15.5, "bid_size": 34.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.2964, "open_interest": 8.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0107, "vega": 0.503, "theta": -0.0272, "rho": -0.5057, "theo": 16.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-09-01T12:03:19", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "GILD270617C00160000", "bid": 11.45, "bid_size": 227.0, "ask": 13.95, "ask_size": 161.0, "iv": 0.2981, "open_interest": 166.0, "volume": 5.0, "delta": 0.4954, "gamma": 0.0104, "vega": 0.5079, "theta": -0.0264, "rho": 0.4545, "theo": 12.8392, "change": -1.125, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-21T09:42:46", "percent_change": -8.57143, "prev_day_close": 13.125}, {"option": "GILD270617P00160000", "bid": 17.75, "bid_size": 119.0, "ask": 20.3, "ask_size": 109.0, "iv": 0.2968, "open_interest": 84.0, "volume": 1.0, "delta": -0.5266, "gamma": 0.011, "vega": 0.5019, "theta": -0.0268, "rho": -0.547, "theo": 19.223, "change": -0.095, "open": 18.98, "high": 18.98, "low": 18.98, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-09-21T13:55:21", "percent_change": -0.498033, "prev_day_close": 19.0749998092651}, {"option": "GILD270617C00165000", "bid": 9.5, "bid_size": 232.0, "ask": 12.0, "ask_size": 166.0, "iv": 0.2946, "open_interest": 147.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0104, "vega": 0.5027, "theta": -0.0262, "rho": 0.4066, "theo": 10.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-18T12:15:42", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "GILD270617P00165000", "bid": 20.2, "bid_size": 52.0, "ask": 24.15, "ask_size": 51.0, "iv": 0.2963, "open_interest": 2.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0111, "vega": 0.4919, "theta": -0.026, "rho": -0.57, "theo": 22.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-08-17T12:04:44", "percent_change": 0.0, "prev_day_close": 22.1749992370605}, {"option": "GILD270617C00170000", "bid": 7.9, "bid_size": 213.0, "ask": 10.3, "ask_size": 161.0, "iv": 0.293, "open_interest": 416.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0102, "vega": 0.4897, "theta": -0.0256, "rho": 0.3632, "theo": 9.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-09-18T09:57:00", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "GILD270617P00170000", "bid": 23.55, "bid_size": 6.0, "ask": 26.95, "ask_size": 7.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.011, "vega": 0.4752, "theta": -0.0248, "rho": -0.5973, "theo": 25.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "GILD270617C00175000", "bid": 6.4, "bid_size": 226.0, "ask": 8.85, "ask_size": 169.0, "iv": 0.2908, "open_interest": 163.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0099, "vega": 0.4783, "theta": -0.0247, "rho": 0.3374, "theo": 7.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-17T11:45:51", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "GILD270617P00175000", "bid": 27.05, "bid_size": 46.0, "ask": 31.0, "ask_size": 56.0, "iv": 0.2922, "open_interest": 3.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0108, "vega": 0.4488, "theta": -0.0233, "rho": -0.6061, "theo": 29.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-03-11T12:40:30", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "GILD270617C00180000", "bid": 4.75, "bid_size": 273.0, "ask": 7.9, "ask_size": 202.0, "iv": 0.288, "open_interest": 160.0, "volume": 2.0, "delta": 0.3132, "gamma": 0.0095, "vega": 0.4515, "theta": -0.0235, "rho": 0.2923, "theo": 6.5497, "change": 0.185, "open": 6.87, "high": 6.87, "low": 6.86, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-09-21T13:55:21", "percent_change": 2.77153, "prev_day_close": 6.67500019073486}, {"option": "GILD270617P00180000", "bid": 31.4, "bid_size": 57.0, "ask": 34.4, "ask_size": 57.0, "iv": 0.2931, "open_interest": 12.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0106, "vega": 0.4139, "theta": -0.0216, "rho": -0.5974, "theo": 32.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-03-13T10:17:01", "percent_change": 0.0, "prev_day_close": 32.5250005722046}, {"option": "GILD270617C00185000", "bid": 3.95, "bid_size": 63.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.2847, "open_interest": 18.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.009, "vega": 0.4229, "theta": -0.0221, "rho": 0.2547, "theo": 5.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-26T14:01:48", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "GILD270617P00185000", "bid": 34.85, "bid_size": 24.0, "ask": 37.3, "ask_size": 16.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0104, "vega": 0.378, "theta": -0.0201, "rho": -0.5897, "theo": 36.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-02-17T10:16:31", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "GILD270617C00190000", "bid": 3.3, "bid_size": 350.0, "ask": 5.2, "ask_size": 134.0, "iv": 0.2831, "open_interest": 162.0, "volume": 5.0, "delta": 0.2391, "gamma": 0.0084, "vega": 0.4001, "theta": -0.0205, "rho": 0.2304, "theo": 4.5574, "change": 0.125, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T14:18:55", "percent_change": 2.85714, "prev_day_close": 4.375}, {"option": "GILD270617P00190000", "bid": 39.05, "bid_size": 45.0, "ask": 43.0, "ask_size": 54.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0102, "vega": 0.334, "theta": -0.0188, "rho": -0.5406, "theo": 41.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "GILD270617C00195000", "bid": 2.89, "bid_size": 58.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.2848, "open_interest": 3.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0077, "vega": 0.3647, "theta": -0.0189, "rho": 0.1956, "theo": 3.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-14T09:30:20", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "GILD270617P00195000", "bid": 43.35, "bid_size": 24.0, "ask": 47.4, "ask_size": 35.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0101, "vega": 0.2738, "theta": -0.0179, "rho": -0.459, "theo": 45.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3499984741211}, {"option": "GILD270617C00200000", "bid": 2.43, "bid_size": 23.0, "ask": 3.65, "ask_size": 27.0, "iv": 0.287, "open_interest": 92.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0071, "vega": 0.3384, "theta": -0.0173, "rho": 0.1683, "theo": 3.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-16T15:36:41", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GILD270617P00200000", "bid": 48.35, "bid_size": 24.0, "ask": 50.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0106, "vega": 0.2162, "theta": -0.0175, "rho": -0.3895, "theo": 49.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "GILD270617C00210000", "bid": 1.39, "bid_size": 8.0, "ask": 2.93, "ask_size": 9.0, "iv": 0.29, "open_interest": 2.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0058, "vega": 0.2743, "theta": -0.0141, "rho": 0.125, "theo": 2.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-03T14:40:01", "percent_change": 0.0, "prev_day_close": 2.37000006437302}, {"option": "GILD270617P00210000", "bid": 57.4, "bid_size": 2.0, "ask": 60.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0083, "vega": 0.0778, "theta": -0.0194, "rho": -0.0787, "theo": 59.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1749992370606}, {"option": "GILD270617C00220000", "bid": 0.6, "bid_size": 23.0, "ask": 2.22, "ask_size": 21.0, "iv": 0.287, "open_interest": 6.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0046, "vega": 0.2195, "theta": -0.0113, "rho": 0.0918, "theo": 1.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.63000005483627}, {"option": "GILD270617P00220000", "bid": 67.8, "bid_size": 2.0, "ask": 70.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 69.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "GILD270617C00230000", "bid": 0.24, "bid_size": 27.0, "ask": 1.56, "ask_size": 46.0, "iv": 0.284, "open_interest": 52.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0036, "vega": 0.1747, "theta": -0.0089, "rho": 0.0671, "theo": 1.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-17T12:47:55", "percent_change": 0.0, "prev_day_close": 1.06499996781349}, {"option": "GILD270617P00230000", "bid": 77.3, "bid_size": 21.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 79.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "GILD270917C00070000", "bid": 79.55, "bid_size": 2.0, "ask": 83.9, "ask_size": 2.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0006, "vega": 0.0552, "theta": 0.0, "rho": 0.4172, "theo": 81.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "GILD270917P00070000", "bid": 0.19, "bid_size": 26.0, "ask": 0.62, "ask_size": 24.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0006, "vega": 0.0592, "theta": -0.0031, "rho": -0.0264, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999994337559}, {"option": "GILD270917C00075000", "bid": 76.05, "bid_size": 23.0, "ask": 79.3, "ask_size": 24.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0008, "vega": 0.072, "theta": 0.0, "rho": 0.5749, "theo": 76.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4750022888184}, {"option": "GILD270917P00075000", "bid": 0.1, "bid_size": 33.0, "ask": 0.99, "ask_size": 21.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0009, "vega": 0.0771, "theta": -0.004, "rho": -0.0361, "theo": 0.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000003278255}, {"option": "GILD270917C00080000", "bid": 71.5, "bid_size": 10.0, "ask": 74.55, "ask_size": 14.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0011, "vega": 0.092, "theta": 0.0, "rho": 0.691, "theo": 72.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "GILD270917P00080000", "bid": 0.5, "bid_size": 27.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0012, "vega": 0.0986, "theta": -0.005, "rho": -0.0485, "theo": 0.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "GILD270917C00085000", "bid": 67.05, "bid_size": 24.0, "ask": 70.0, "ask_size": 24.0, "iv": 0.4282, "open_interest": 1.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0014, "vega": 0.1208, "theta": 0.0, "rho": 0.7385, "theo": 67.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.25, "last_trade_time": "2026-09-11T09:49:36", "percent_change": 0.0, "prev_day_close": 68.1000022888184}, {"option": "GILD270917P00085000", "bid": 0.66, "bid_size": 26.0, "ask": 1.27, "ask_size": 28.0, "iv": 0.3792, "open_interest": 6.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0015, "vega": 0.1238, "theta": -0.0061, "rho": -0.0641, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-25T11:14:44", "percent_change": 0.0, "prev_day_close": 0.889999970793724}, {"option": "GILD270917C00090000", "bid": 62.55, "bid_size": 24.0, "ask": 65.5, "ask_size": 24.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0018, "vega": 0.1466, "theta": 0.0, "rho": 0.7772, "theo": 63.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5250015258789}, {"option": "GILD270917P00090000", "bid": 0.75, "bid_size": 8.0, "ask": 1.8, "ask_size": 7.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0019, "vega": 0.1529, "theta": -0.0074, "rho": -0.0835, "theo": 1.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21999999880791}, {"option": "GILD270917C00095000", "bid": 57.25, "bid_size": 13.0, "ask": 61.1, "ask_size": 11.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0022, "vega": 0.1748, "theta": -0.0012, "rho": 0.796, "theo": 59.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "GILD270917P00095000", "bid": 0.23, "bid_size": 61.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0024, "vega": 0.1852, "theta": -0.0089, "rho": -0.1065, "theo": 1.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "GILD270917C00100000", "bid": 52.55, "bid_size": 26.0, "ask": 56.65, "ask_size": 26.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0028, "vega": 0.2164, "theta": -0.0033, "rho": 0.8112, "theo": 54.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "GILD270917P00100000", "bid": 1.43, "bid_size": 60.0, "ask": 2.65, "ask_size": 173.0, "iv": 0.3492, "open_interest": 2.0, "volume": 18.0, "delta": -0.0801, "gamma": 0.0029, "vega": 0.221, "theta": -0.0104, "rho": -0.1338, "theo": 2.1599, "change": 0.035, "open": 2.09, "high": 2.09, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T15:19:41", "percent_change": 1.74564, "prev_day_close": 2.00499999523163}, {"option": "GILD270917C00105000", "bid": 49.5, "bid_size": 29.0, "ask": 52.05, "ask_size": 26.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0033, "vega": 0.2509, "theta": -0.0055, "rho": 0.8372, "theo": 50.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.625}, {"option": "GILD270917P00105000", "bid": 1.04, "bid_size": 109.0, "ask": 4.0, "ask_size": 175.0, "iv": 0.3384, "open_interest": 0.0, "volume": 12.0, "delta": -0.0996, "gamma": 0.0034, "vega": 0.2593, "theta": -0.012, "rho": -0.1651, "theo": 2.7611, "change": -0.05, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T14:51:10", "percent_change": -1.85185, "prev_day_close": 2.70000004768372}, {"option": "GILD270917C00110000", "bid": 44.4, "bid_size": 44.0, "ask": 48.1, "ask_size": 38.0, "iv": 0.3341, "open_interest": 1.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0039, "vega": 0.2882, "theta": -0.0077, "rho": 0.8361, "theo": 46.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.02, "last_trade_time": "2026-08-19T14:08:00", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "GILD270917P00110000", "bid": 2.97, "bid_size": 50.0, "ask": 3.65, "ask_size": 50.0, "iv": 0.3358, "open_interest": 2.0, "volume": 9.0, "delta": -0.1221, "gamma": 0.004, "vega": 0.2994, "theta": -0.0136, "rho": -0.2021, "theo": 3.4845, "change": 0.075, "open": 3.35, "high": 3.4, "low": 3.35, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T14:51:04", "percent_change": 2.25564, "prev_day_close": 3.32500004768372}, {"option": "GILD270917C00115000", "bid": 40.4, "bid_size": 129.0, "ask": 44.6, "ask_size": 68.0, "iv": 0.3348, "open_interest": 22.0, "volume": 1.0, "delta": 0.8569, "gamma": 0.0046, "vega": 0.3359, "theta": -0.0099, "rho": 0.8328, "theo": 42.5371, "change": 0.35, "open": 42.9, "high": 42.9, "low": 42.9, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-09-21T11:14:30", "percent_change": 0.822559, "prev_day_close": 42.5500011444092}, {"option": "GILD270917P00115000", "bid": 3.05, "bid_size": 141.0, "ask": 5.25, "ask_size": 184.0, "iv": 0.3299, "open_interest": 24.0, "volume": 7.0, "delta": -0.148, "gamma": 0.0047, "vega": 0.3411, "theta": -0.0153, "rho": -0.242, "theo": 4.3547, "change": 0.295, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T14:51:05", "percent_change": 7.45891, "prev_day_close": 3.95499992370606}, {"option": "GILD270917C00120000", "bid": 36.9, "bid_size": 51.0, "ask": 40.85, "ask_size": 41.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0052, "vega": 0.3682, "theta": -0.0121, "rho": 0.8448, "theo": 38.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "GILD270917P00120000", "bid": 3.55, "bid_size": 57.0, "ask": 6.65, "ask_size": 160.0, "iv": 0.323, "open_interest": 10.0, "volume": 6.0, "delta": -0.1772, "gamma": 0.0054, "vega": 0.3823, "theta": -0.0169, "rho": -0.2873, "theo": 5.3856, "change": -0.2, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T14:51:13", "percent_change": -3.66973, "prev_day_close": 5.45000004768372}, {"option": "GILD270917C00125000", "bid": 33.3, "bid_size": 55.0, "ask": 37.15, "ask_size": 30.0, "iv": 0.3268, "open_interest": 0.0, "volume": 3.0, "delta": 0.7974, "gamma": 0.0059, "vega": 0.4132, "theta": -0.0142, "rho": 0.8218, "theo": 35.1716, "change": -0.03, "open": 35.22, "high": 35.22, "low": 35.22, "tick": "up", "last_trade_price": 35.22, "last_trade_time": "2026-09-21T10:10:26", "percent_change": -0.0851064, "prev_day_close": 35.25}, {"option": "GILD270917P00125000", "bid": 5.65, "bid_size": 59.0, "ask": 7.95, "ask_size": 144.0, "iv": 0.3303, "open_interest": 3.0, "volume": 5.0, "delta": -0.2099, "gamma": 0.0061, "vega": 0.4232, "theta": -0.0185, "rho": -0.3372, "theo": 6.6008, "change": -0.025, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-21T14:51:10", "percent_change": -0.392157, "prev_day_close": 6.375}, {"option": "GILD270917C00130000", "bid": 29.7, "bid_size": 35.0, "ask": 33.85, "ask_size": 35.0, "iv": 0.3216, "open_interest": 5.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0065, "vega": 0.4558, "theta": -0.0161, "rho": 0.8, "theo": 31.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-09-14T14:45:27", "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "GILD270917P00130000", "bid": 7.2, "bid_size": 149.0, "ask": 8.75, "ask_size": 159.0, "iv": 0.3204, "open_interest": 687.0, "volume": 4.0, "delta": -0.2454, "gamma": 0.0068, "vega": 0.4611, "theta": -0.0199, "rho": -0.3891, "theo": 7.9998, "change": -0.225, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T14:51:24", "percent_change": -2.78638, "prev_day_close": 8.0750002861023}, {"option": "GILD270917C00135000", "bid": 27.2, "bid_size": 34.0, "ask": 30.25, "ask_size": 29.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0071, "vega": 0.4811, "theta": -0.0178, "rho": 0.794, "theo": 28.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "GILD270917P00135000", "bid": 7.9, "bid_size": 81.0, "ask": 10.8, "ask_size": 50.0, "iv": 0.3116, "open_interest": 11.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0074, "vega": 0.4956, "theta": -0.0211, "rho": -0.4417, "theo": 9.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-16T15:47:44", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GILD270917C00140000", "bid": 23.5, "bid_size": 24.0, "ask": 27.6, "ask_size": 24.0, "iv": 0.3136, "open_interest": 3.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0077, "vega": 0.519, "theta": -0.0193, "rho": 0.7531, "theo": 25.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-09-16T10:08:36", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "GILD270917P00140000", "bid": 9.1, "bid_size": 24.0, "ask": 12.35, "ask_size": 24.0, "iv": 0.2995, "open_interest": 16.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.008, "vega": 0.5253, "theta": -0.0221, "rho": -0.4976, "theo": 11.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-08T13:44:28", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "GILD270917C00145000", "bid": 20.8, "bid_size": 140.0, "ask": 24.7, "ask_size": 165.0, "iv": 0.3103, "open_interest": 56.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0082, "vega": 0.5454, "theta": -0.0205, "rho": 0.7173, "theo": 22.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-09-03T15:47:01", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "GILD270917P00145000", "bid": 11.4, "bid_size": 55.0, "ask": 15.2, "ask_size": 66.0, "iv": 0.3062, "open_interest": 11.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0086, "vega": 0.549, "theta": -0.0229, "rho": -0.5511, "theo": 13.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-09-18T15:49:03", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "GILD270917C00150000", "bid": 18.75, "bid_size": 191.0, "ask": 21.45, "ask_size": 147.0, "iv": 0.3058, "open_interest": 388.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0086, "vega": 0.5623, "theta": -0.0214, "rho": 0.6925, "theo": 20.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-18T14:24:02", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "GILD270917P00150000", "bid": 14.65, "bid_size": 142.0, "ask": 17.45, "ask_size": 219.0, "iv": 0.3115, "open_interest": 255.0, "volume": 2.0, "delta": -0.4122, "gamma": 0.0091, "vega": 0.566, "theta": -0.0234, "rho": -0.6026, "theo": 15.737, "change": -0.125, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-09-21T14:51:19", "percent_change": -0.80257, "prev_day_close": 15.5750002861023}, {"option": "GILD270917C00155000", "bid": 15.7, "bid_size": 74.0, "ask": 19.65, "ask_size": 61.0, "iv": 0.3021, "open_interest": 13.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0088, "vega": 0.5764, "theta": -0.0221, "rho": 0.6434, "theo": 17.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-11T10:54:10", "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "GILD270917P00155000", "bid": 17.05, "bid_size": 70.0, "ask": 20.35, "ask_size": 136.0, "iv": 0.311, "open_interest": 0.0, "volume": 3.0, "delta": -0.4579, "gamma": 0.0094, "vega": 0.5755, "theta": -0.0236, "rho": -0.6508, "theo": 18.2397, "change": -0.45, "open": 17.95, "high": 17.95, "low": 17.95, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-09-21T14:51:18", "percent_change": -2.44566, "prev_day_close": 18.4000005722046}, {"option": "GILD270917C00160000", "bid": 14.85, "bid_size": 9.0, "ask": 16.7, "ask_size": 37.0, "iv": 0.3041, "open_interest": 17.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.009, "vega": 0.5837, "theta": -0.0224, "rho": 0.6235, "theo": 15.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-16T12:24:18", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "GILD270917P00160000", "bid": 19.8, "bid_size": 45.0, "ask": 22.9, "ask_size": 102.0, "iv": 0.3068, "open_interest": 0.0, "volume": 2.0, "delta": -0.5042, "gamma": 0.0097, "vega": 0.5777, "theta": -0.0236, "rho": -0.6936, "theo": 20.9785, "change": -0.35, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-09-21T14:51:16", "percent_change": -1.66667, "prev_day_close": 21.0}, {"option": "GILD270917C00165000", "bid": 11.7, "bid_size": 133.0, "ask": 15.35, "ask_size": 56.0, "iv": 0.2961, "open_interest": 20.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0091, "vega": 0.5825, "theta": -0.0224, "rho": 0.563, "theo": 13.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-09-16T13:13:57", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "GILD270917P00165000", "bid": 22.35, "bid_size": 52.0, "ask": 25.55, "ask_size": 62.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0099, "vega": 0.5704, "theta": -0.0233, "rho": -0.726, "theo": 23.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "GILD270917C00170000", "bid": 10.1, "bid_size": 225.0, "ask": 12.8, "ask_size": 124.0, "iv": 0.2889, "open_interest": 89.0, "volume": 33.0, "delta": 0.4367, "gamma": 0.0091, "vega": 0.5748, "theta": -0.0222, "rho": 0.5154, "theo": 11.8431, "change": -0.625, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T09:31:08", "percent_change": -5.19751, "prev_day_close": 12.0250000953674}, {"option": "GILD270917P00170000", "bid": 25.6, "bid_size": 63.0, "ask": 28.7, "ask_size": 67.0, "iv": 0.296, "open_interest": 3.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.01, "vega": 0.5579, "theta": -0.0227, "rho": -0.7583, "theo": 27.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-08-28T10:04:24", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "GILD270917C00175000", "bid": 8.35, "bid_size": 54.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.2916, "open_interest": 6.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0089, "vega": 0.5655, "theta": -0.0217, "rho": 0.481, "theo": 10.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-24T11:03:11", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "GILD270917P00175000", "bid": 28.25, "bid_size": 105.0, "ask": 32.45, "ask_size": 135.0, "iv": 0.2902, "open_interest": 62.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.01, "vega": 0.5357, "theta": -0.0218, "rho": -0.7664, "theo": 30.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.17, "last_trade_time": "2026-09-18T14:24:02", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "GILD270917C00180000", "bid": 6.95, "bid_size": 137.0, "ask": 10.3, "ask_size": 91.0, "iv": 0.2873, "open_interest": 27.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0087, "vega": 0.5454, "theta": -0.0211, "rho": 0.4314, "theo": 8.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-18T15:00:12", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GILD270917P00180000", "bid": 32.6, "bid_size": 77.0, "ask": 36.1, "ask_size": 142.0, "iv": 0.2961, "open_interest": 69.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0099, "vega": 0.5062, "theta": -0.0208, "rho": -0.7635, "theo": 34.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.22, "last_trade_time": "2026-09-18T14:24:02", "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "GILD270917C00185000", "bid": 6.1, "bid_size": 111.0, "ask": 8.9, "ask_size": 49.0, "iv": 0.2872, "open_interest": 7.0, "volume": 1.0, "delta": 0.3236, "gamma": 0.0084, "vega": 0.5297, "theta": -0.0202, "rho": 0.4019, "theo": 7.6895, "change": 0.1, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-21T14:50:39", "percent_change": 1.25786, "prev_day_close": 7.9500002861023}, {"option": "GILD270917P00185000", "bid": 35.8, "bid_size": 59.0, "ask": 39.85, "ask_size": 58.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0098, "vega": 0.4724, "theta": -0.0197, "rho": -0.7606, "theo": 37.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "GILD270917C00190000", "bid": 4.8, "bid_size": 99.0, "ask": 7.3, "ask_size": 61.0, "iv": 0.2784, "open_interest": 5.0, "volume": 1.0, "delta": 0.2895, "gamma": 0.008, "vega": 0.4999, "theta": -0.0192, "rho": 0.3531, "theo": 6.5992, "change": 0.275, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T14:50:45", "percent_change": 4.0293, "prev_day_close": 6.82500004768372}, {"option": "GILD270917P00190000", "bid": 39.8, "bid_size": 58.0, "ask": 43.8, "ask_size": 50.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0098, "vega": 0.4279, "theta": -0.0189, "rho": -0.7244, "theo": 41.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "GILD270917C00195000", "bid": 3.75, "bid_size": 49.0, "ask": 7.15, "ask_size": 51.0, "iv": 0.2838, "open_interest": 7.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0076, "vega": 0.4802, "theta": -0.0182, "rho": 0.3283, "theo": 5.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-18T12:16:18", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "GILD270917P00195000", "bid": 43.95, "bid_size": 60.0, "ask": 48.0, "ask_size": 58.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0098, "vega": 0.3812, "theta": -0.0182, "rho": -0.6709, "theo": 46.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "GILD270917C00200000", "bid": 3.25, "bid_size": 123.0, "ask": 5.9, "ask_size": 73.0, "iv": 0.281, "open_interest": 1.0, "volume": 1.0, "delta": 0.2302, "gamma": 0.0072, "vega": 0.445, "theta": -0.0171, "rho": 0.284, "theo": 4.8644, "change": -0.175, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:39:19", "percent_change": -3.38164, "prev_day_close": 5.17499995231628}, {"option": "GILD270917P00200000", "bid": 48.45, "bid_size": 40.0, "ask": 52.6, "ask_size": 66.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.01, "vega": 0.3234, "theta": -0.0176, "rho": -0.5947, "theo": 50.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "GILD270917C00210000", "bid": 1.48, "bid_size": 58.0, "ask": 5.8, "ask_size": 79.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0062, "vega": 0.3859, "theta": -0.0147, "rho": 0.2244, "theo": 3.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.56500005722046}, {"option": "GILD270917P00210000", "bid": 58.05, "bid_size": 11.0, "ask": 61.25, "ask_size": 13.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.011, "vega": 0.1851, "theta": -0.0191, "rho": -0.328, "theo": 59.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5749988555908}, {"option": "GILD270917C00220000", "bid": 1.75, "bid_size": 73.0, "ask": 3.15, "ask_size": 61.0, "iv": 0.2813, "open_interest": 1.0, "volume": 2.0, "delta": 0.1398, "gamma": 0.0053, "vega": 0.3277, "theta": -0.0124, "rho": 0.1751, "theo": 2.5886, "change": -0.585, "open": 2.5, "high": 2.54, "low": 2.5, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-21T13:05:04", "percent_change": -18.72, "prev_day_close": 3.12499988079071}, {"option": "GILD270917P00220000", "bid": 67.0, "bid_size": 21.0, "ask": 71.75, "ask_size": 20.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0035, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 69.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "GILD271217C00050000", "bid": 99.0, "bid_size": 1.0, "ask": 103.5, "ask_size": 2.0, "iv": 0.5132, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1182, "theo": 101.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.64, "last_trade_time": "2026-03-13T12:15:24", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "GILD271217P00050000", "bid": 0.08, "bid_size": 1.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.5173, "open_interest": 249.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0256, "theta": -0.0011, "rho": -0.0112, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-06-17T10:28:45", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "GILD271217C00055000", "bid": 94.0, "bid_size": 21.0, "ask": 97.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0115, "theta": 0.0, "rho": 0.1543, "theo": 96.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "GILD271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 34.0, "iv": 0.5898, "open_interest": 34.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0358, "theta": -0.0016, "rho": -0.0164, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-02-23T12:32:04", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "GILD271217C00060000", "bid": 89.0, "bid_size": 21.0, "ask": 94.0, "ask_size": 21.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.028, "theta": 0.0, "rho": 0.2262, "theo": 91.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.13, "last_trade_time": "2025-12-11T13:15:27", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "GILD271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.67, "ask_size": 39.0, "iv": 0.547, "open_interest": 26.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0487, "theta": -0.0021, "rho": -0.0235, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-13T09:33:07", "percent_change": 0.0, "prev_day_close": 0.334999985992908}, {"option": "GILD271217C00065000", "bid": 84.5, "bid_size": 1.0, "ask": 89.0, "ask_size": 21.0, "iv": 0.4373, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0006, "vega": 0.0534, "theta": 0.0, "rho": 0.3499, "theo": 86.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.66, "last_trade_time": "2026-03-10T14:20:42", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "GILD271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 30.0, "iv": 0.5082, "open_interest": 31.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0006, "vega": 0.0647, "theta": -0.0027, "rho": -0.0329, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-28T11:44:50", "percent_change": 0.0, "prev_day_close": 0.46000000089407}, {"option": "GILD271217C00070000", "bid": 80.0, "bid_size": 27.0, "ask": 84.5, "ask_size": 25.0, "iv": 0.4396, "open_interest": 14.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0008, "vega": 0.0775, "theta": 0.0, "rho": 0.5098, "theo": 81.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-07-02T15:54:40", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "GILD271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.82, "ask_size": 26.0, "iv": 0.4734, "open_interest": 22.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0008, "vega": 0.0838, "theta": -0.0034, "rho": -0.0446, "theo": 0.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-10T10:02:49", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "GILD271217C00075000", "bid": 75.0, "bid_size": 33.0, "ask": 79.05, "ask_size": 27.0, "iv": 0.3596, "open_interest": 29.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.001, "vega": 0.099, "theta": 0.0, "rho": 0.6762, "theo": 77.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.75, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "GILD271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.92, "ask_size": 49.0, "iv": 0.441, "open_interest": 97.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.001, "vega": 0.1065, "theta": -0.0043, "rho": -0.0594, "theo": 0.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-07-30T14:51:28", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "GILD271217C00080000", "bid": 71.0, "bid_size": 21.0, "ask": 74.7, "ask_size": 31.0, "iv": 0.3836, "open_interest": 37.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0012, "vega": 0.13, "theta": 0.0, "rho": 0.8279, "theo": 72.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.53, "last_trade_time": "2026-09-03T10:16:43", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "GILD271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 0.4017, "open_interest": 1064.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0013, "vega": 0.1329, "theta": -0.0052, "rho": -0.0778, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-08T10:30:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GILD271217C00085000", "bid": 66.5, "bid_size": 26.0, "ask": 70.3, "ask_size": 25.0, "iv": 0.3717, "open_interest": 17.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0016, "vega": 0.1559, "theta": 0.0, "rho": 0.9055, "theo": 68.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.7, "last_trade_time": "2026-09-08T12:05:41", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "GILD271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 21.0, "iv": 0.3854, "open_interest": 33.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0016, "vega": 0.1626, "theta": -0.0063, "rho": -0.0998, "theo": 1.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.26500001549721}, {"option": "GILD271217C00090000", "bid": 62.0, "bid_size": 29.0, "ask": 66.5, "ask_size": 25.0, "iv": 0.3723, "open_interest": 72.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0019, "vega": 0.1866, "theta": 0.0, "rho": 0.9368, "theo": 64.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-08-28T11:20:00", "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "GILD271217P00090000", "bid": 0.33, "bid_size": 27.0, "ask": 3.45, "ask_size": 21.0, "iv": 0.3686, "open_interest": 36.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.002, "vega": 0.1959, "theta": -0.0074, "rho": -0.1265, "theo": 1.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-06-15T15:02:14", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "GILD271217C00092500", "bid": 60.0, "bid_size": 27.0, "ask": 64.5, "ask_size": 50.0, "iv": 0.374, "open_interest": 63.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0021, "vega": 0.2024, "theta": -0.0006, "rho": 0.9583, "theo": 61.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.34, "last_trade_time": "2026-09-15T13:09:37", "percent_change": 0.0, "prev_day_close": 62.2749996185303}, {"option": "GILD271217P00092500", "bid": 0.57, "bid_size": 28.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.3627, "open_interest": 5.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0022, "vega": 0.2138, "theta": -0.008, "rho": -0.141, "theo": 1.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-02-18T10:08:12", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "GILD271217C00095000", "bid": 57.5, "bid_size": 45.0, "ask": 62.5, "ask_size": 50.0, "iv": 0.3629, "open_interest": 80.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0023, "vega": 0.2288, "theta": -0.0015, "rho": 0.96, "theo": 59.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-08-17T11:31:02", "percent_change": 0.0, "prev_day_close": 60.3250007629394}, {"option": "GILD271217P00095000", "bid": 0.82, "bid_size": 28.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.3554, "open_interest": 114.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0024, "vega": 0.2324, "theta": -0.0087, "rho": -0.1571, "theo": 2.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-08-18T10:27:09", "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "GILD271217C00097500", "bid": 55.5, "bid_size": 13.0, "ask": 59.55, "ask_size": 19.0, "iv": 0.3424, "open_interest": 11.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0026, "vega": 0.2428, "theta": -0.0024, "rho": 0.9738, "theo": 57.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-08-18T13:18:12", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "GILD271217P00097500", "bid": 1.71, "bid_size": 45.0, "ask": 3.85, "ask_size": 58.0, "iv": 0.3615, "open_interest": 97.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0027, "vega": 0.2517, "theta": -0.0093, "rho": -0.1745, "theo": 2.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-20T10:35:00", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "GILD271217C00100000", "bid": 53.5, "bid_size": 57.0, "ask": 58.5, "ask_size": 60.0, "iv": 0.3606, "open_interest": 246.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0028, "vega": 0.2533, "theta": -0.0034, "rho": 0.9909, "theo": 55.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.49, "last_trade_time": "2026-09-16T12:37:57", "percent_change": 0.0, "prev_day_close": 56.4249992370606}, {"option": "GILD271217P00100000", "bid": 0.5, "bid_size": 70.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.3274, "open_interest": 60.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0029, "vega": 0.2715, "theta": -0.01, "rho": -0.1928, "theo": 2.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T11:12:33", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "GILD271217C00105000", "bid": 49.5, "bid_size": 52.0, "ask": 54.5, "ask_size": 66.0, "iv": 0.3532, "open_interest": 82.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0033, "vega": 0.3049, "theta": -0.0052, "rho": 0.996, "theo": 51.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.29, "last_trade_time": "2026-09-14T15:15:28", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "GILD271217P00105000", "bid": 1.02, "bid_size": 55.0, "ask": 4.85, "ask_size": 30.0, "iv": 0.3218, "open_interest": 91.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0034, "vega": 0.3131, "theta": -0.0113, "rho": -0.2336, "theo": 3.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-11T10:27:02", "percent_change": 0.0, "prev_day_close": 3.4799998998642}, {"option": "GILD271217C00110000", "bid": 46.3, "bid_size": 25.0, "ask": 50.5, "ask_size": 65.0, "iv": 0.3549, "open_interest": 58.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0038, "vega": 0.351, "theta": -0.0071, "rho": 1.0007, "theo": 47.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.04, "last_trade_time": "2026-09-14T15:27:27", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "GILD271217P00110000", "bid": 3.9, "bid_size": 23.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.3345, "open_interest": 1141.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.004, "vega": 0.3549, "theta": -0.0127, "rho": -0.2778, "theo": 4.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-09-09T12:06:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GILD271217C00115000", "bid": 42.5, "bid_size": 17.0, "ask": 46.5, "ask_size": 37.0, "iv": 0.3442, "open_interest": 39.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0044, "vega": 0.3846, "theta": -0.0089, "rho": 1.0101, "theo": 44.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-02T12:14:31", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "GILD271217P00115000", "bid": 3.8, "bid_size": 23.0, "ask": 6.45, "ask_size": 53.0, "iv": 0.3254, "open_interest": 215.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0045, "vega": 0.3988, "theta": -0.014, "rho": -0.3269, "theo": 5.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-09T12:01:56", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GILD271217C00120000", "bid": 38.0, "bid_size": 58.0, "ask": 42.05, "ask_size": 25.0, "iv": 0.3181, "open_interest": 75.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0049, "vega": 0.4341, "theta": -0.0107, "rho": 0.9972, "theo": 40.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-09-10T12:52:19", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "GILD271217P00120000", "bid": 4.5, "bid_size": 55.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.314, "open_interest": 62.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0051, "vega": 0.4407, "theta": -0.0153, "rho": -0.3812, "theo": 6.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-10T13:17:53", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GILD271217C00125000", "bid": 35.0, "bid_size": 181.0, "ask": 39.5, "ask_size": 59.0, "iv": 0.3288, "open_interest": 82.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0055, "vega": 0.4624, "theta": -0.0124, "rho": 1.0026, "theo": 36.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-08-28T13:19:13", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "GILD271217P00125000", "bid": 6.45, "bid_size": 123.0, "ask": 8.7, "ask_size": 135.0, "iv": 0.3174, "open_interest": 57.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0057, "vega": 0.4811, "theta": -0.0166, "rho": -0.4387, "theo": 7.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-09-11T14:25:03", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "GILD271217C00130000", "bid": 31.5, "bid_size": 53.0, "ask": 36.5, "ask_size": 61.0, "iv": 0.3245, "open_interest": 177.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.006, "vega": 0.5108, "theta": -0.0139, "rho": 0.9697, "theo": 33.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.91, "last_trade_time": "2026-09-17T10:24:05", "percent_change": 0.0, "prev_day_close": 34.0999984741211}, {"option": "GILD271217P00130000", "bid": 7.6, "bid_size": 108.0, "ask": 10.75, "ask_size": 167.0, "iv": 0.3159, "open_interest": 43.0, "volume": 3.0, "delta": -0.2516, "gamma": 0.0063, "vega": 0.5195, "theta": -0.0177, "rho": -0.4976, "theo": 9.2905, "change": 0.3, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-21T11:02:40", "percent_change": 3.38983, "prev_day_close": 8.84999990463257}, {"option": "GILD271217C00135000", "bid": 28.5, "bid_size": 221.0, "ask": 32.35, "ask_size": 132.0, "iv": 0.3119, "open_interest": 114.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0065, "vega": 0.5475, "theta": -0.0154, "rho": 0.9598, "theo": 30.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.67, "last_trade_time": "2026-09-18T14:05:54", "percent_change": 0.0, "prev_day_close": 30.9250001907349}, {"option": "GILD271217P00135000", "bid": 10.1, "bid_size": 65.0, "ask": 11.6, "ask_size": 77.0, "iv": 0.3123, "open_interest": 50.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0068, "vega": 0.5535, "theta": -0.0186, "rho": -0.5584, "theo": 10.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-16T14:19:02", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "GILD271217C00140000", "bid": 25.95, "bid_size": 209.0, "ask": 30.0, "ask_size": 55.0, "iv": 0.3163, "open_interest": 101.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0069, "vega": 0.5748, "theta": -0.0166, "rho": 0.921, "theo": 27.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.39, "last_trade_time": "2026-09-01T10:41:52", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "GILD271217P00140000", "bid": 10.9, "bid_size": 52.0, "ask": 14.9, "ask_size": 72.0, "iv": 0.3119, "open_interest": 25.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0073, "vega": 0.5835, "theta": -0.0195, "rho": -0.6185, "theo": 12.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-16T13:40:53", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "GILD271217C00145000", "bid": 23.6, "bid_size": 159.0, "ask": 26.35, "ask_size": 122.0, "iv": 0.3084, "open_interest": 61.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0073, "vega": 0.6027, "theta": -0.0176, "rho": 0.8809, "theo": 24.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.29, "last_trade_time": "2026-09-18T14:08:37", "percent_change": 0.0, "prev_day_close": 25.1749992370605}, {"option": "GILD271217P00145000", "bid": 13.15, "bid_size": 49.0, "ask": 16.0, "ask_size": 54.0, "iv": 0.302, "open_interest": 23.0, "volume": 3.0, "delta": -0.3635, "gamma": 0.0078, "vega": 0.6074, "theta": -0.0201, "rho": -0.6817, "theo": 14.9129, "change": -0.05, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-21T12:34:54", "percent_change": -0.335574, "prev_day_close": 14.9000005722046}, {"option": "GILD271217C00150000", "bid": 20.0, "bid_size": 100.0, "ask": 23.85, "ask_size": 133.0, "iv": 0.297, "open_interest": 254.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.0076, "vega": 0.6209, "theta": -0.0184, "rho": 0.8546, "theo": 22.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-09-15T11:44:31", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "GILD271217P00150000", "bid": 15.95, "bid_size": 46.0, "ask": 18.6, "ask_size": 71.0, "iv": 0.3058, "open_interest": 42.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0082, "vega": 0.6255, "theta": -0.0206, "rho": -0.7377, "theo": 17.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-09-10T14:39:52", "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "GILD271217C00155000", "bid": 18.0, "bid_size": 226.0, "ask": 21.6, "ask_size": 144.0, "iv": 0.298, "open_interest": 145.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0079, "vega": 0.6369, "theta": -0.019, "rho": 0.8032, "theo": 20.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-11T11:53:22", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GILD271217P00155000", "bid": 18.25, "bid_size": 55.0, "ask": 20.8, "ask_size": 57.0, "iv": 0.2993, "open_interest": 11.0, "volume": 2.0, "delta": -0.4455, "gamma": 0.0086, "vega": 0.6361, "theta": -0.0208, "rho": -0.7819, "theo": 19.6861, "change": -0.475, "open": 19.25, "high": 19.25, "low": 19.25, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-09-21T14:33:20", "percent_change": -2.40811, "prev_day_close": 19.7250003814697}, {"option": "GILD271217C00160000", "bid": 15.5, "bid_size": 33.0, "ask": 19.4, "ask_size": 151.0, "iv": 0.2925, "open_interest": 64.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.0081, "vega": 0.6458, "theta": -0.0194, "rho": 0.7749, "theo": 17.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.11, "last_trade_time": "2026-09-18T09:59:15", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "GILD271217P00160000", "bid": 20.0, "bid_size": 25.0, "ask": 23.65, "ask_size": 62.0, "iv": 0.2905, "open_interest": 9.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0089, "vega": 0.6409, "theta": -0.0209, "rho": -0.837, "theo": 22.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.78, "last_trade_time": "2026-09-10T12:08:28", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "GILD271217C00165000", "bid": 13.5, "bid_size": 52.0, "ask": 18.5, "ask_size": 75.0, "iv": 0.2984, "open_interest": 123.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0082, "vega": 0.6481, "theta": -0.0196, "rho": 0.7156, "theo": 15.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-09-16T14:12:11", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "GILD271217P00165000", "bid": 23.0, "bid_size": 24.0, "ask": 27.5, "ask_size": 26.0, "iv": 0.2962, "open_interest": 13.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0091, "vega": 0.6352, "theta": -0.0208, "rho": -0.8682, "theo": 25.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-08-11T13:47:40", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "GILD271217C00170000", "bid": 12.65, "bid_size": 158.0, "ask": 15.1, "ask_size": 107.0, "iv": 0.2913, "open_interest": 69.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0082, "vega": 0.6485, "theta": -0.0195, "rho": 0.6864, "theo": 14.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-18T12:11:07", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GILD271217P00170000", "bid": 26.0, "bid_size": 11.0, "ask": 29.85, "ask_size": 47.0, "iv": 0.2871, "open_interest": 29.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0093, "vega": 0.6273, "theta": -0.0205, "rho": -0.9064, "theo": 28.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-08-11T13:53:49", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "GILD271217C00175000", "bid": 10.55, "bid_size": 233.0, "ask": 13.8, "ask_size": 151.0, "iv": 0.2882, "open_interest": 161.0, "volume": 1.0, "delta": 0.428, "gamma": 0.0082, "vega": 0.6374, "theta": -0.0193, "rho": 0.6239, "theo": 12.4771, "change": -0.065, "open": 12.91, "high": 12.91, "low": 12.91, "tick": "no_change", "last_trade_price": 12.91, "last_trade_time": "2026-09-21T14:10:03", "percent_change": -0.500963, "prev_day_close": 12.9749999046326}, {"option": "GILD271217P00175000", "bid": 29.0, "bid_size": 12.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.2892, "open_interest": 12.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0093, "vega": 0.6066, "theta": -0.02, "rho": -0.9185, "theo": 31.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-09-09T11:01:32", "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "GILD271217C00180000", "bid": 9.2, "bid_size": 247.0, "ask": 11.85, "ask_size": 103.0, "iv": 0.2836, "open_interest": 215.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0081, "vega": 0.6298, "theta": -0.0189, "rho": 0.594, "theo": 11.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-09-18T14:16:52", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GILD271217P00180000", "bid": 32.5, "bid_size": 10.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.2873, "open_interest": 2.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0094, "vega": 0.584, "theta": -0.0193, "rho": -0.9172, "theo": 35.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-08-31T14:15:41", "percent_change": 0.0, "prev_day_close": 34.9249992370606}, {"option": "GILD271217C00185000", "bid": 7.7, "bid_size": 24.0, "ask": 11.95, "ask_size": 24.0, "iv": 0.292, "open_interest": 19.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0079, "vega": 0.6077, "theta": -0.0184, "rho": 0.5332, "theo": 9.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-31T12:21:32", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "GILD271217P00185000", "bid": 37.65, "bid_size": 24.0, "ask": 40.5, "ask_size": 24.0, "iv": 0.2925, "open_interest": 5.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0094, "vega": 0.55, "theta": -0.0185, "rho": -0.9122, "theo": 38.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.35, "last_trade_time": "2026-03-13T15:15:21", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "GILD271217C00190000", "bid": 6.5, "bid_size": 80.0, "ask": 9.2, "ask_size": 54.0, "iv": 0.2772, "open_interest": 6.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0076, "vega": 0.5931, "theta": -0.0178, "rho": 0.5027, "theo": 8.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-09-18T14:16:52", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "GILD271217P00190000", "bid": 41.2, "bid_size": 24.0, "ask": 44.25, "ask_size": 24.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0094, "vega": 0.5106, "theta": -0.0177, "rho": -0.861, "theo": 42.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4250011444092}, {"option": "GILD271217C00195000", "bid": 5.05, "bid_size": 16.0, "ask": 9.75, "ask_size": 11.0, "iv": 0.2861, "open_interest": 8.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0074, "vega": 0.5638, "theta": -0.017, "rho": 0.4477, "theo": 7.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-05-13T14:02:05", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "GILD271217P00195000", "bid": 44.5, "bid_size": 9.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0094, "vega": 0.4666, "theta": -0.017, "rho": -0.8442, "theo": 46.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "GILD271217C00200000", "bid": 4.75, "bid_size": 67.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.2754, "open_interest": 87.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0071, "vega": 0.5435, "theta": -0.0163, "rho": 0.4174, "theo": 6.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-08-31T12:19:05", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GILD271217P00200000", "bid": 48.5, "bid_size": 24.0, "ask": 53.5, "ask_size": 24.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0098, "vega": 0.4076, "theta": -0.0168, "rho": -0.7187, "theo": 51.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "GILD271217C00210000", "bid": 3.25, "bid_size": 25.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.2872, "open_interest": 4.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0064, "vega": 0.4856, "theta": -0.0145, "rho": 0.3402, "theo": 4.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-05-11T12:01:51", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GILD271217P00210000", "bid": 57.5, "bid_size": 26.0, "ask": 62.0, "ask_size": 24.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0108, "vega": 0.2597, "theta": -0.0186, "rho": -0.4448, "theo": 59.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "GILD271217C00220000", "bid": 1.96, "bid_size": 25.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0056, "vega": 0.4263, "theta": -0.0127, "rho": 0.2746, "theo": 3.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.91999995708466}, {"option": "GILD271217P00220000", "bid": 67.0, "bid_size": 21.0, "ask": 71.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0079, "vega": 0.0489, "theta": -0.0194, "rho": 0.0, "theo": 69.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "GILD271217C00230000", "bid": 0.5, "bid_size": 19.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.2701, "open_interest": 7.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0049, "vega": 0.3689, "theta": -0.011, "rho": 0.2203, "theo": 2.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T13:53:25", "percent_change": 0.0, "prev_day_close": 3.05499994754791}, {"option": "GILD271217P00230000", "bid": 77.0, "bid_size": 21.0, "ask": 81.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 79.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "GILD280121C00060000", "bid": 89.6, "bid_size": 21.0, "ask": 93.8, "ask_size": 21.0, "iv": 0.4718, "open_interest": 24.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0335, "theta": 0.0, "rho": 0.2358, "theo": 91.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.75, "last_trade_time": "2026-04-08T12:34:17", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "GILD280121P00060000", "bid": 0.01, "bid_size": 24.0, "ask": 0.56, "ask_size": 23.0, "iv": 0.4006, "open_interest": 35.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0005, "vega": 0.0564, "theta": -0.0022, "rho": -0.028, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-01-30T14:14:57", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "GILD280121C00065000", "bid": 84.5, "bid_size": 2.0, "ask": 89.0, "ask_size": 5.0, "iv": 0.4205, "open_interest": 17.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0596, "theta": 0.0, "rho": 0.3898, "theo": 86.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-06-11T11:02:34", "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "GILD280121P00065000", "bid": 0.06, "bid_size": 28.0, "ask": 0.92, "ask_size": 26.0, "iv": 0.403, "open_interest": 13.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0006, "vega": 0.0736, "theta": -0.0028, "rho": -0.0384, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2025-12-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000009685755}, {"option": "GILD280121C00070000", "bid": 80.0, "bid_size": 31.0, "ask": 83.45, "ask_size": 22.0, "iv": 0.3583, "open_interest": 55.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0008, "vega": 0.0862, "theta": 0.0, "rho": 0.5622, "theo": 81.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.05, "last_trade_time": "2026-06-12T12:31:47", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "GILD280121P00070000", "bid": 0.4, "bid_size": 28.0, "ask": 0.92, "ask_size": 23.0, "iv": 0.3921, "open_interest": 12.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0008, "vega": 0.0946, "theta": -0.0036, "rho": -0.0518, "theo": 0.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-29T15:25:47", "percent_change": 0.0, "prev_day_close": 0.565000005066395}, {"option": "GILD280121C00075000", "bid": 75.5, "bid_size": 10.0, "ask": 80.0, "ask_size": 12.0, "iv": 0.4112, "open_interest": 16.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.001, "vega": 0.114, "theta": 0.0, "rho": 0.7229, "theo": 77.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.44, "last_trade_time": "2026-09-04T12:22:46", "percent_change": 0.0, "prev_day_close": 77.5250015258789}, {"option": "GILD280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 30.0, "iv": 0.4284, "open_interest": 6.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0011, "vega": 0.1193, "theta": -0.0044, "rho": -0.0685, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-04-24T11:37:39", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GILD280121C00080000", "bid": 71.0, "bid_size": 24.0, "ask": 75.5, "ask_size": 28.0, "iv": 0.3947, "open_interest": 37.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0013, "vega": 0.1422, "theta": 0.0, "rho": 0.8484, "theo": 72.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.97, "last_trade_time": "2026-09-04T13:06:18", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "GILD280121P00080000", "bid": 0.6, "bid_size": 27.0, "ask": 3.15, "ask_size": 21.0, "iv": 0.4183, "open_interest": 51.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0013, "vega": 0.1468, "theta": -0.0053, "rho": -0.0884, "theo": 1.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-10T15:50:04", "percent_change": 0.0, "prev_day_close": 1.13000002503395}, {"option": "GILD280121C00085000", "bid": 66.5, "bid_size": 29.0, "ask": 70.15, "ask_size": 29.0, "iv": 0.35, "open_interest": 23.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0016, "vega": 0.1698, "theta": 0.0, "rho": 0.9019, "theo": 68.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.12, "last_trade_time": "2026-09-02T10:12:56", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "GILD280121P00085000", "bid": 0.12, "bid_size": 11.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.3774, "open_interest": 42.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0017, "vega": 0.1787, "theta": -0.0064, "rho": -0.113, "theo": 1.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-17T13:37:36", "percent_change": 0.0, "prev_day_close": 1.39500001072884}, {"option": "GILD280121C00090000", "bid": 62.0, "bid_size": 26.0, "ask": 67.0, "ask_size": 28.0, "iv": 0.3688, "open_interest": 27.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.002, "vega": 0.2064, "theta": 0.0, "rho": 0.9359, "theo": 64.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.53, "last_trade_time": "2026-09-14T14:23:12", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "GILD280121P00090000", "bid": 0.15, "bid_size": 27.0, "ask": 4.35, "ask_size": 29.0, "iv": 0.3735, "open_interest": 19.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.002, "vega": 0.2134, "theta": -0.0075, "rho": -0.1413, "theo": 1.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-06-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "GILD280121C00095000", "bid": 58.0, "bid_size": 29.0, "ask": 62.5, "ask_size": 53.0, "iv": 0.3584, "open_interest": 64.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0024, "vega": 0.2456, "theta": -0.0011, "rho": 0.9636, "theo": 60.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.57, "last_trade_time": "2026-09-14T14:50:53", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "GILD280121P00095000", "bid": 1.81, "bid_size": 30.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.3521, "open_interest": 121.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0025, "vega": 0.2506, "theta": -0.0087, "rho": -0.1748, "theo": 2.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.21999996900558}, {"option": "GILD280121C00100000", "bid": 54.95, "bid_size": 40.0, "ask": 57.85, "ask_size": 34.0, "iv": 0.3598, "open_interest": 151.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0028, "vega": 0.2817, "theta": -0.0029, "rho": 0.9837, "theo": 56.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-09-14T14:21:37", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "GILD280121P00100000", "bid": 2.4, "bid_size": 44.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.3569, "open_interest": 178.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0029, "vega": 0.2916, "theta": -0.0099, "rho": -0.213, "theo": 3.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T11:53:29", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "GILD280121C00105000", "bid": 50.0, "bid_size": 31.0, "ask": 54.5, "ask_size": 28.0, "iv": 0.3469, "open_interest": 122.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0033, "vega": 0.3258, "theta": -0.0048, "rho": 0.9995, "theo": 52.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.91, "last_trade_time": "2026-09-14T13:10:45", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "GILD280121P00105000", "bid": 1.58, "bid_size": 31.0, "ask": 4.25, "ask_size": 5.0, "iv": 0.3112, "open_interest": 159.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0034, "vega": 0.3324, "theta": -0.0111, "rho": -0.2561, "theo": 3.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-15T09:52:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "GILD280121C00110000", "bid": 47.0, "bid_size": 33.0, "ask": 49.95, "ask_size": 31.0, "iv": 0.3429, "open_interest": 64.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0038, "vega": 0.3697, "theta": -0.0066, "rho": 1.0112, "theo": 48.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-09-16T14:40:04", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "GILD280121P00110000", "bid": 3.05, "bid_size": 44.0, "ask": 6.85, "ask_size": 48.0, "iv": 0.3417, "open_interest": 130.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0039, "vega": 0.3765, "theta": -0.0124, "rho": -0.3042, "theo": 4.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-09T12:12:27", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "GILD280121C00115000", "bid": 42.0, "bid_size": 15.0, "ask": 47.0, "ask_size": 12.0, "iv": 0.3306, "open_interest": 42.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0043, "vega": 0.4102, "theta": -0.0083, "rho": 1.0118, "theo": 44.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.2, "last_trade_time": "2026-09-04T13:48:15", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "GILD280121P00115000", "bid": 5.05, "bid_size": 15.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.3312, "open_interest": 429.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0045, "vega": 0.4195, "theta": -0.0136, "rho": -0.3562, "theo": 5.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-02T15:34:49", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GILD280121C00120000", "bid": 38.5, "bid_size": 44.0, "ask": 43.5, "ask_size": 72.0, "iv": 0.3272, "open_interest": 1186.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0048, "vega": 0.4542, "theta": -0.01, "rho": 1.0107, "theo": 40.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-09-18T09:45:37", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "GILD280121P00120000", "bid": 5.45, "bid_size": 39.0, "ask": 7.75, "ask_size": 28.0, "iv": 0.3189, "open_interest": 168.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.005, "vega": 0.4613, "theta": -0.0148, "rho": -0.413, "theo": 6.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-15T12:11:31", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GILD280121C00125000", "bid": 36.0, "bid_size": 23.0, "ask": 40.0, "ask_size": 32.0, "iv": 0.3309, "open_interest": 63.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0053, "vega": 0.4952, "theta": -0.0116, "rho": 1.0052, "theo": 37.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.26, "last_trade_time": "2026-09-04T13:55:44", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "GILD280121P00125000", "bid": 6.4, "bid_size": 41.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.3105, "open_interest": 201.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0056, "vega": 0.5032, "theta": -0.016, "rho": -0.4736, "theo": 8.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-15T12:13:19", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "GILD280121C00130000", "bid": 32.0, "bid_size": 49.0, "ask": 37.0, "ask_size": 62.0, "iv": 0.3212, "open_interest": 137.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0058, "vega": 0.5325, "theta": -0.0131, "rho": 0.986, "theo": 34.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-09-17T15:14:27", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "GILD280121P00130000", "bid": 8.05, "bid_size": 25.0, "ask": 11.45, "ask_size": 27.0, "iv": 0.3173, "open_interest": 26.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0061, "vega": 0.5403, "theta": -0.017, "rho": -0.5344, "theo": 9.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-16T12:37:06", "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "GILD280121C00135000", "bid": 29.0, "bid_size": 46.0, "ask": 33.9, "ask_size": 199.0, "iv": 0.3174, "open_interest": 164.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0063, "vega": 0.5677, "theta": -0.0144, "rho": 0.9691, "theo": 31.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.56, "last_trade_time": "2026-09-18T10:40:30", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "GILD280121P00135000", "bid": 10.35, "bid_size": 26.0, "ask": 13.45, "ask_size": 44.0, "iv": 0.3215, "open_interest": 99.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0066, "vega": 0.5751, "theta": -0.0178, "rho": -0.5971, "theo": 11.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-09-17T15:04:25", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GILD280121C00140000", "bid": 26.1, "bid_size": 204.0, "ask": 31.0, "ask_size": 59.0, "iv": 0.3135, "open_interest": 383.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.0067, "vega": 0.5986, "theta": -0.0156, "rho": 0.9465, "theo": 28.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-09-18T10:39:49", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "GILD280121P00140000", "bid": 11.0, "bid_size": 170.0, "ask": 15.25, "ask_size": 43.0, "iv": 0.3068, "open_interest": 47.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0071, "vega": 0.6047, "theta": -0.0186, "rho": -0.6569, "theo": 13.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-09-16T12:50:44", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "GILD280121C00145000", "bid": 23.75, "bid_size": 207.0, "ask": 26.7, "ask_size": 73.0, "iv": 0.3001, "open_interest": 149.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0071, "vega": 0.6242, "theta": -0.0166, "rho": 0.9124, "theo": 25.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-14T12:02:53", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "GILD280121P00145000", "bid": 13.5, "bid_size": 52.0, "ask": 16.95, "ask_size": 54.0, "iv": 0.304, "open_interest": 21.0, "volume": 3.0, "delta": -0.3618, "gamma": 0.0075, "vega": 0.6295, "theta": -0.0192, "rho": -0.7299, "theo": 15.4378, "change": -0.125, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-09-21T12:31:32", "percent_change": -0.813008, "prev_day_close": 15.375}, {"option": "GILD280121C00150000", "bid": 21.0, "bid_size": 219.0, "ask": 24.55, "ask_size": 130.0, "iv": 0.2984, "open_interest": 448.0, "volume": 1.0, "delta": 0.6164, "gamma": 0.0074, "vega": 0.6451, "theta": -0.0173, "rho": 0.8809, "theo": 23.1682, "change": 0.55, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-21T14:12:00", "percent_change": 2.35546, "prev_day_close": 23.3500003814697}, {"option": "GILD280121P00150000", "bid": 15.95, "bid_size": 38.0, "ask": 19.75, "ask_size": 41.0, "iv": 0.3064, "open_interest": 9.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.008, "vega": 0.647, "theta": -0.0196, "rho": -0.7778, "theo": 17.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-09-15T13:31:25", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GILD280121C00155000", "bid": 18.5, "bid_size": 29.0, "ask": 23.5, "ask_size": 58.0, "iv": 0.3042, "open_interest": 2495.0, "volume": 2.0, "delta": 0.58, "gamma": 0.0076, "vega": 0.6603, "theta": -0.0179, "rho": 0.8474, "theo": 20.8377, "change": -0.5, "open": 20.35, "high": 20.85, "low": 20.35, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-09-21T11:22:07", "percent_change": -2.34192, "prev_day_close": 21.3500003814697}, {"option": "GILD280121P00155000", "bid": 18.0, "bid_size": 40.0, "ask": 21.25, "ask_size": 32.0, "iv": 0.2929, "open_interest": 8.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0083, "vega": 0.6589, "theta": -0.0199, "rho": -0.8338, "theo": 20.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-08-13T13:30:29", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "GILD280121C00160000", "bid": 16.5, "bid_size": 237.0, "ask": 21.0, "ask_size": 54.0, "iv": 0.3002, "open_interest": 448.0, "volume": 1.0, "delta": 0.5435, "gamma": 0.0078, "vega": 0.6699, "theta": -0.0183, "rho": 0.8217, "theo": 18.6884, "change": 0.34, "open": 19.24, "high": 19.24, "low": 19.24, "tick": "up", "last_trade_price": 19.24, "last_trade_time": "2026-09-21T10:46:57", "percent_change": 1.79894, "prev_day_close": 18.8999996185303}, {"option": "GILD280121P00160000", "bid": 21.65, "bid_size": 37.0, "ask": 24.2, "ask_size": 33.0, "iv": 0.2997, "open_interest": 6.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0086, "vega": 0.664, "theta": -0.02, "rho": -0.8853, "theo": 22.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "GILD280121C00165000", "bid": 14.75, "bid_size": 166.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.2993, "open_interest": 65.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0079, "vega": 0.6739, "theta": -0.0185, "rho": 0.7844, "theo": 16.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.51, "last_trade_time": "2026-09-10T14:34:37", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "GILD280121P00165000", "bid": 24.4, "bid_size": 23.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.3033, "open_interest": 1.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0088, "vega": 0.6603, "theta": -0.0199, "rho": -0.9205, "theo": 25.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.87, "last_trade_time": "2026-02-20T14:58:07", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "GILD280121C00170000", "bid": 13.35, "bid_size": 189.0, "ask": 15.8, "ask_size": 77.0, "iv": 0.2899, "open_interest": 115.0, "volume": 7.0, "delta": 0.4717, "gamma": 0.0079, "vega": 0.6725, "theta": -0.0186, "rho": 0.7383, "theo": 14.9129, "change": -0.06, "open": 15.38, "high": 15.38, "low": 15.15, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-09-21T11:17:01", "percent_change": -0.392155, "prev_day_close": 15.2999997138977}, {"option": "GILD280121P00170000", "bid": 26.5, "bid_size": 15.0, "ask": 31.0, "ask_size": 30.0, "iv": 0.293, "open_interest": 1.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.009, "vega": 0.653, "theta": -0.0196, "rho": -0.9576, "theo": 28.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-09-08T09:30:14", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "GILD280121C00175000", "bid": 11.2, "bid_size": 239.0, "ask": 15.0, "ask_size": 205.0, "iv": 0.2904, "open_interest": 174.0, "volume": 2.0, "delta": 0.437, "gamma": 0.0079, "vega": 0.6663, "theta": -0.0184, "rho": 0.6916, "theo": 13.2713, "change": 0.105, "open": 12.9, "high": 13.48, "low": 12.9, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-09-21T11:21:53", "percent_change": 0.785047, "prev_day_close": 13.375}, {"option": "GILD280121P00175000", "bid": 29.5, "bid_size": 29.0, "ask": 34.5, "ask_size": 29.0, "iv": 0.2905, "open_interest": 3.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0091, "vega": 0.6326, "theta": -0.0192, "rho": -0.9658, "theo": 32.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-08-11T13:56:04", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "GILD280121C00180000", "bid": 9.85, "bid_size": 242.0, "ask": 13.05, "ask_size": 168.0, "iv": 0.2861, "open_interest": 154.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0078, "vega": 0.6551, "theta": -0.0181, "rho": 0.6436, "theo": 11.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-09-15T10:31:16", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "GILD280121P00180000", "bid": 33.05, "bid_size": 39.0, "ask": 37.05, "ask_size": 44.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0092, "vega": 0.6123, "theta": -0.0186, "rho": -0.9783, "theo": 35.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "GILD280121C00185000", "bid": 9.1, "bid_size": 5.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.2961, "open_interest": 20.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0077, "vega": 0.6402, "theta": -0.0177, "rho": 0.5976, "theo": 10.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-03T15:39:51", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "GILD280121P00185000", "bid": 37.0, "bid_size": 10.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.686, "gamma": 0.0092, "vega": 0.5771, "theta": -0.0179, "rho": -0.9717, "theo": 39.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "GILD280121C00190000", "bid": 7.05, "bid_size": 26.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.2759, "open_interest": 43.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0075, "vega": 0.6212, "theta": -0.0172, "rho": 0.5515, "theo": 9.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-02T09:59:37", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "GILD280121P00190000", "bid": 40.5, "bid_size": 22.0, "ask": 45.5, "ask_size": 22.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0092, "vega": 0.5427, "theta": -0.0171, "rho": -0.9398, "theo": 43.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "GILD280121C00195000", "bid": 5.85, "bid_size": 183.0, "ask": 9.95, "ask_size": 127.0, "iv": 0.2828, "open_interest": 29.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0072, "vega": 0.5997, "theta": -0.0166, "rho": 0.5082, "theo": 8.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-20T15:52:04", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "GILD280121P00195000", "bid": 44.5, "bid_size": 25.0, "ask": 49.5, "ask_size": 25.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0093, "vega": 0.4963, "theta": -0.0164, "rho": -0.8916, "theo": 47.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "GILD280121C00200000", "bid": 6.5, "bid_size": 68.0, "ask": 8.35, "ask_size": 193.0, "iv": 0.2901, "open_interest": 88.0, "volume": 17.0, "delta": 0.2836, "gamma": 0.007, "vega": 0.5754, "theta": -0.0159, "rho": 0.4657, "theo": 7.184, "change": -0.705, "open": 7.1, "high": 7.22, "low": 7.1, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-09-21T12:15:26", "percent_change": -8.8959, "prev_day_close": 7.92499995231628}, {"option": "GILD280121P00200000", "bid": 49.8, "bid_size": 55.0, "ask": 53.5, "ask_size": 60.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0096, "vega": 0.4459, "theta": -0.016, "rho": -0.82, "theo": 51.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1749992370606}, {"option": "GILD280121C00210000", "bid": 3.9, "bid_size": 65.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.2808, "open_interest": 3.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0063, "vega": 0.5223, "theta": -0.0144, "rho": 0.3885, "theo": 5.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-03-04T11:30:05", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "GILD280121P00210000", "bid": 57.5, "bid_size": 26.0, "ask": 62.5, "ask_size": 26.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0106, "vega": 0.309, "theta": -0.0165, "rho": -0.5568, "theo": 60.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "GILD280121C00220000", "bid": 2.08, "bid_size": 62.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0057, "vega": 0.4659, "theta": -0.0127, "rho": 0.3207, "theo": 4.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T15:29:06", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "GILD280121P00220000", "bid": 67.65, "bid_size": 24.0, "ask": 71.5, "ask_size": 24.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0098, "vega": 0.1267, "theta": -0.0177, "rho": 0.0, "theo": 69.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "GILD280121C00230000", "bid": 2.85, "bid_size": 28.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.2895, "open_interest": 21.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.005, "vega": 0.4092, "theta": -0.0111, "rho": 0.2622, "theo": 3.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-09-18T15:30:54", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "GILD280121P00230000", "bid": 77.0, "bid_size": 4.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0008, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 79.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "GILD281215C00065000", "bid": 85.0, "bid_size": 18.0, "ask": 89.5, "ask_size": 22.0, "iv": 0.3815, "open_interest": 19.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0008, "vega": 0.1266, "theta": 0.0, "rho": 0.6947, "theo": 87.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.15, "last_trade_time": "2026-07-30T14:22:14", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "GILD281215P00065000", "bid": 0.15, "bid_size": 41.0, "ask": 1.94, "ask_size": 63.0, "iv": 0.3702, "open_interest": 527.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0008, "vega": 0.1422, "theta": -0.003, "rho": -0.1153, "theo": 1.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-13T10:36:20", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "GILD281215C00070000", "bid": 80.5, "bid_size": 21.0, "ask": 85.0, "ask_size": 27.0, "iv": 0.3635, "open_interest": 21.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.001, "vega": 0.1605, "theta": 0.0, "rho": 0.9557, "theo": 82.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.49, "last_trade_time": "2026-08-07T14:49:12", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "GILD281215P00070000", "bid": 1.1, "bid_size": 18.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.3739, "open_interest": 52.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.001, "vega": 0.1737, "theta": -0.0036, "rho": -0.1453, "theo": 1.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:36", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "GILD281215C00075000", "bid": 76.5, "bid_size": 20.0, "ask": 81.05, "ask_size": 59.0, "iv": 0.3674, "open_interest": 29.0, "volume": 25.0, "delta": 0.9555, "gamma": 0.0012, "vega": 0.2062, "theta": 0.0, "rho": 1.3016, "theo": 78.5506, "change": 0.065, "open": 79.19, "high": 79.19, "low": 79.19, "tick": "up", "last_trade_price": 79.19, "last_trade_time": "2026-09-21T13:55:08", "percent_change": 0.0821485, "prev_day_close": 79.125}, {"option": "GILD281215P00075000", "bid": 1.35, "bid_size": 22.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.3592, "open_interest": 215.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0012, "vega": 0.209, "theta": -0.0042, "rho": -0.1811, "theo": 1.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T09:32:03", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "GILD281215C00080000", "bid": 72.5, "bid_size": 27.0, "ask": 77.5, "ask_size": 32.0, "iv": 0.3702, "open_interest": 49.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0015, "vega": 0.2305, "theta": 0.0, "rho": 1.4368, "theo": 74.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.55, "last_trade_time": "2026-08-17T11:30:36", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "GILD281215P00080000", "bid": 1.7, "bid_size": 60.0, "ask": 2.64, "ask_size": 104.0, "iv": 0.3486, "open_interest": 504.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0015, "vega": 0.2475, "theta": -0.0049, "rho": -0.2231, "theo": 2.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-13T11:15:19", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "GILD281215C00085000", "bid": 68.5, "bid_size": 19.0, "ask": 73.5, "ask_size": 58.0, "iv": 0.3596, "open_interest": 69.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0017, "vega": 0.2817, "theta": 0.0, "rho": 1.4785, "theo": 70.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.99, "last_trade_time": "2026-09-08T12:09:51", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "GILD281215P00085000", "bid": 1.7, "bid_size": 23.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.3515, "open_interest": 11.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0018, "vega": 0.2889, "theta": -0.0057, "rho": -0.2708, "theo": 2.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-08-06T09:46:52", "percent_change": 0.0, "prev_day_close": 2.53000003099442}, {"option": "GILD281215C00090000", "bid": 64.5, "bid_size": 26.0, "ask": 69.5, "ask_size": 33.0, "iv": 0.3483, "open_interest": 102.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.002, "vega": 0.318, "theta": 0.0, "rho": 1.5379, "theo": 66.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.94, "last_trade_time": "2026-08-25T14:07:34", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "GILD281215P00090000", "bid": 1.0, "bid_size": 39.0, "ask": 4.85, "ask_size": 21.0, "iv": 0.3246, "open_interest": 9.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0021, "vega": 0.3315, "theta": -0.0064, "rho": -0.3247, "theo": 3.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-19T10:03:24", "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "GILD281215C00095000", "bid": 61.0, "bid_size": 30.0, "ask": 65.5, "ask_size": 25.0, "iv": 0.3421, "open_interest": 172.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0023, "vega": 0.3674, "theta": 0.0, "rho": 1.5536, "theo": 63.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.66, "last_trade_time": "2026-09-10T11:36:19", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "GILD281215P00095000", "bid": 3.65, "bid_size": 42.0, "ask": 4.8, "ask_size": 88.0, "iv": 0.3373, "open_interest": 27.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0024, "vega": 0.3769, "theta": -0.0072, "rho": -0.3834, "theo": 4.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-18T09:37:46", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "GILD281215C00100000", "bid": 57.5, "bid_size": 17.0, "ask": 62.0, "ask_size": 29.0, "iv": 0.3407, "open_interest": 67.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0027, "vega": 0.4105, "theta": -0.001, "rho": 1.6032, "theo": 59.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.36, "last_trade_time": "2026-09-16T09:46:31", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "GILD281215P00100000", "bid": 4.2, "bid_size": 27.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.3282, "open_interest": 86.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0028, "vega": 0.4234, "theta": -0.008, "rho": -0.4467, "theo": 5.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.33, "last_trade_time": "2026-09-16T09:46:31", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GILD281215C00105000", "bid": 54.0, "bid_size": 17.0, "ask": 58.5, "ask_size": 17.0, "iv": 0.336, "open_interest": 21.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.003, "vega": 0.4583, "theta": -0.0023, "rho": 1.5978, "theo": 55.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.96, "last_trade_time": "2026-09-02T12:35:19", "percent_change": 0.0, "prev_day_close": 55.8250007629394}, {"option": "GILD281215P00105000", "bid": 5.35, "bid_size": 34.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.3318, "open_interest": 34.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0032, "vega": 0.4698, "theta": -0.0088, "rho": -0.5168, "theo": 5.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-09-02T12:35:05", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GILD281215C00110000", "bid": 50.5, "bid_size": 28.0, "ask": 55.0, "ask_size": 22.0, "iv": 0.33, "open_interest": 43.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0034, "vega": 0.5004, "theta": -0.0035, "rho": 1.6352, "theo": 52.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.96, "last_trade_time": "2026-08-26T10:12:24", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "GILD281215P00110000", "bid": 4.6, "bid_size": 32.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.3222, "open_interest": 12.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0035, "vega": 0.5163, "theta": -0.0095, "rho": -0.5898, "theo": 7.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-17T15:57:57", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GILD281215C00115000", "bid": 48.0, "bid_size": 17.0, "ask": 51.5, "ask_size": 21.0, "iv": 0.3309, "open_interest": 37.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0037, "vega": 0.549, "theta": -0.0047, "rho": 1.6113, "theo": 49.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.19, "last_trade_time": "2026-09-02T12:35:19", "percent_change": 0.0, "prev_day_close": 49.5249996185303}, {"option": "GILD281215P00115000", "bid": 7.5, "bid_size": 23.0, "ask": 9.15, "ask_size": 22.0, "iv": 0.3195, "open_interest": 10.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0039, "vega": 0.562, "theta": -0.0103, "rho": -0.6659, "theo": 8.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-09-02T12:35:05", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "GILD281215C00120000", "bid": 44.0, "bid_size": 160.0, "ask": 48.5, "ask_size": 21.0, "iv": 0.3213, "open_interest": 130.0, "volume": 0.0, "delta": 0.805, "gamma": 0.004, "vega": 0.5818, "theta": -0.0058, "rho": 1.6332, "theo": 45.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.78, "last_trade_time": "2026-09-18T14:24:02", "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "GILD281215P00120000", "bid": 8.85, "bid_size": 22.0, "ask": 10.55, "ask_size": 21.0, "iv": 0.3162, "open_interest": 28.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0043, "vega": 0.6058, "theta": -0.011, "rho": -0.7469, "theo": 9.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-09-10T10:50:25", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "GILD281215C00125000", "bid": 40.5, "bid_size": 16.0, "ask": 45.5, "ask_size": 20.0, "iv": 0.3142, "open_interest": 166.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0044, "vega": 0.6341, "theta": -0.0069, "rho": 1.5956, "theo": 42.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.45, "last_trade_time": "2026-09-16T13:49:18", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "GILD281215P00125000", "bid": 9.35, "bid_size": 114.0, "ask": 12.15, "ask_size": 101.0, "iv": 0.3058, "open_interest": 41.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0047, "vega": 0.6475, "theta": -0.0116, "rho": -0.8272, "theo": 11.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T10:33:20", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GILD281215C00130000", "bid": 38.0, "bid_size": 131.0, "ask": 41.55, "ask_size": 64.0, "iv": 0.3063, "open_interest": 45.0, "volume": 14.0, "delta": 0.7565, "gamma": 0.0047, "vega": 0.6644, "theta": -0.0079, "rho": 1.5996, "theo": 40.0246, "change": 0.22, "open": 40.4, "high": 41.65, "low": 40.27, "tick": "down", "last_trade_price": 40.27, "last_trade_time": "2026-09-21T13:42:16", "percent_change": 0.549315, "prev_day_close": 40.0499992370606}, {"option": "GILD281215P00130000", "bid": 11.0, "bid_size": 76.0, "ask": 13.65, "ask_size": 72.0, "iv": 0.302, "open_interest": 11.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0051, "vega": 0.6865, "theta": -0.0122, "rho": -0.9091, "theo": 12.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-09-04T14:27:26", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "GILD281215C00135000", "bid": 35.95, "bid_size": 121.0, "ask": 38.75, "ask_size": 46.0, "iv": 0.3087, "open_interest": 34.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.005, "vega": 0.7086, "theta": -0.0088, "rho": 1.5545, "theo": 37.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-09-16T10:25:32", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "GILD281215P00135000", "bid": 12.55, "bid_size": 73.0, "ask": 16.8, "ask_size": 134.0, "iv": 0.3071, "open_interest": 5.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0054, "vega": 0.7216, "theta": -0.0127, "rho": -0.9894, "theo": 14.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.13, "last_trade_time": "2026-08-24T15:42:44", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "GILD281215C00140000", "bid": 33.0, "bid_size": 30.0, "ask": 36.25, "ask_size": 24.0, "iv": 0.3047, "open_interest": 90.0, "volume": 0.0, "delta": 0.7043, "gamma": 0.0053, "vega": 0.7368, "theta": -0.0096, "rho": 1.5396, "theo": 34.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-09-17T10:24:05", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "GILD281215P00140000", "bid": 15.0, "bid_size": 20.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.3059, "open_interest": 201.0, "volume": 0.0, "delta": -0.315, "gamma": 0.0058, "vega": 0.7524, "theta": -0.0132, "rho": -1.0711, "theo": 16.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-08T15:48:32", "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "GILD281215C00145000", "bid": 30.0, "bid_size": 10.0, "ask": 34.5, "ask_size": 30.0, "iv": 0.304, "open_interest": 44.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0055, "vega": 0.769, "theta": -0.0104, "rho": 1.4919, "theo": 32.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-16T15:18:08", "percent_change": 0.0, "prev_day_close": 32.4250001907349}, {"option": "GILD281215P00145000", "bid": 17.1, "bid_size": 50.0, "ask": 20.5, "ask_size": 138.0, "iv": 0.3023, "open_interest": 19.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0062, "vega": 0.7786, "theta": -0.0136, "rho": -1.1443, "theo": 18.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-09-18T11:31:48", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "GILD281215C00150000", "bid": 27.95, "bid_size": 167.0, "ask": 31.45, "ask_size": 109.0, "iv": 0.2991, "open_interest": 103.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0057, "vega": 0.7921, "theta": -0.011, "rho": 1.4607, "theo": 29.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-09-18T15:37:04", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "GILD281215P00150000", "bid": 19.1, "bid_size": 41.0, "ask": 23.05, "ask_size": 47.0, "iv": 0.2998, "open_interest": 29.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0065, "vega": 0.7995, "theta": -0.014, "rho": -1.2192, "theo": 21.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-09-18T11:31:48", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "GILD281215C00155000", "bid": 25.0, "bid_size": 20.0, "ask": 29.35, "ask_size": 119.0, "iv": 0.2935, "open_interest": 51.0, "volume": 2.0, "delta": 0.622, "gamma": 0.0059, "vega": 0.8097, "theta": -0.0116, "rho": 1.4515, "theo": 27.5338, "change": -0.05, "open": 27.55, "high": 27.55, "low": 27.55, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-09-21T14:17:23", "percent_change": -0.181157, "prev_day_close": 27.5999994277954}, {"option": "GILD281215P00155000", "bid": 21.3, "bid_size": 31.0, "ask": 24.8, "ask_size": 30.0, "iv": 0.2918, "open_interest": 15.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0068, "vega": 0.8155, "theta": -0.0143, "rho": -1.2832, "theo": 23.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-09-03T15:41:19", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "GILD281215C00160000", "bid": 23.5, "bid_size": 128.0, "ask": 26.95, "ask_size": 106.0, "iv": 0.2932, "open_interest": 67.0, "volume": 2.0, "delta": 0.5942, "gamma": 0.0061, "vega": 0.829, "theta": -0.012, "rho": 1.3698, "theo": 25.449, "change": -0.325, "open": 25.35, "high": 25.35, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-09-21T14:17:23", "percent_change": -1.26582, "prev_day_close": 25.6750001907349}, {"option": "GILD281215P00160000", "bid": 23.65, "bid_size": 32.0, "ask": 27.5, "ask_size": 36.0, "iv": 0.2888, "open_interest": 14.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0071, "vega": 0.8248, "theta": -0.0145, "rho": -1.3442, "theo": 26.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.24, "last_trade_time": "2026-09-08T11:52:36", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "GILD281215C00165000", "bid": 21.0, "bid_size": 17.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.2942, "open_interest": 1507.0, "volume": 1.0, "delta": 0.5664, "gamma": 0.0062, "vega": 0.8409, "theta": -0.0124, "rho": 1.3385, "theo": 23.4829, "change": 0.2, "open": 23.8, "high": 23.8, "low": 23.8, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-09-21T10:46:57", "percent_change": 0.847456, "prev_day_close": 23.6000003814697}, {"option": "GILD281215P00165000", "bid": 27.6, "bid_size": 73.0, "ask": 30.45, "ask_size": 107.0, "iv": 0.295, "open_interest": 1511.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0074, "vega": 0.8272, "theta": -0.0146, "rho": -1.3901, "theo": 28.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "GILD281215C00170000", "bid": 19.95, "bid_size": 144.0, "ask": 23.1, "ask_size": 129.0, "iv": 0.2909, "open_interest": 103.0, "volume": 3.0, "delta": 0.5387, "gamma": 0.0063, "vega": 0.8482, "theta": -0.0127, "rho": 1.2711, "theo": 21.6308, "change": 0.25, "open": 21.88, "high": 22.03, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-21T13:03:51", "percent_change": 1.1655, "prev_day_close": 21.4499998092651}, {"option": "GILD281215P00170000", "bid": 29.5, "bid_size": 26.0, "ask": 34.0, "ask_size": 59.0, "iv": 0.2905, "open_interest": 10.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0077, "vega": 0.8225, "theta": -0.0147, "rho": -1.4206, "theo": 31.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.35, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "GILD281215C00175000", "bid": 18.0, "bid_size": 75.0, "ask": 21.45, "ask_size": 105.0, "iv": 0.2882, "open_interest": 25.0, "volume": 1.0, "delta": 0.5115, "gamma": 0.0064, "vega": 0.8523, "theta": -0.0128, "rho": 1.2253, "theo": 19.9177, "change": -0.275, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T11:58:06", "percent_change": -1.35635, "prev_day_close": 20.2749996185303}, {"option": "GILD281215P00175000", "bid": 32.5, "bid_size": 26.0, "ask": 37.05, "ask_size": 56.0, "iv": 0.2878, "open_interest": 25.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.008, "vega": 0.8118, "theta": -0.0148, "rho": -1.4431, "theo": 34.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-08-27T10:10:58", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "GILD281215C00180000", "bid": 16.45, "bid_size": 58.0, "ask": 19.85, "ask_size": 55.0, "iv": 0.2871, "open_interest": 23.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.0064, "vega": 0.8556, "theta": -0.0129, "rho": 1.1981, "theo": 18.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-08-21T12:20:54", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "GILD281215P00180000", "bid": 36.0, "bid_size": 27.0, "ask": 40.5, "ask_size": 50.0, "iv": 0.2889, "open_interest": 25.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0082, "vega": 0.7933, "theta": -0.0147, "rho": -1.4447, "theo": 38.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.44, "last_trade_time": "2026-07-24T10:52:16", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "GILD281215C00185000", "bid": 15.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.2896, "open_interest": 32.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0064, "vega": 0.8476, "theta": -0.013, "rho": 1.1159, "theo": 16.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-09-04T15:26:05", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "GILD281215P00185000", "bid": 39.5, "bid_size": 29.0, "ask": 43.5, "ask_size": 24.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0084, "vega": 0.7687, "theta": -0.0146, "rho": -1.4528, "theo": 41.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "GILD281215C00190000", "bid": 13.65, "bid_size": 11.0, "ask": 16.75, "ask_size": 18.0, "iv": 0.2833, "open_interest": 14.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0064, "vega": 0.8419, "theta": -0.0129, "rho": 1.0707, "theo": 15.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-09-15T13:52:52", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "GILD281215P00190000", "bid": 43.15, "bid_size": 22.0, "ask": 47.0, "ask_size": 22.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0086, "vega": 0.7376, "theta": -0.0143, "rho": -1.431, "theo": 45.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "GILD281215C00195000", "bid": 11.85, "bid_size": 32.0, "ask": 15.55, "ask_size": 30.0, "iv": 0.2795, "open_interest": 500.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0063, "vega": 0.8338, "theta": -0.0128, "rho": 1.0088, "theo": 14.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T15:23:41", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GILD281215P00195000", "bid": 47.0, "bid_size": 5.0, "ask": 51.5, "ask_size": 9.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0087, "vega": 0.6917, "theta": -0.0139, "rho": -1.3532, "theo": 48.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "GILD281215C00200000", "bid": 11.2, "bid_size": 100.0, "ask": 14.15, "ask_size": 156.0, "iv": 0.2801, "open_interest": 246.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0062, "vega": 0.8166, "theta": -0.0126, "rho": 0.9585, "theo": 12.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-09T15:12:17", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "GILD281215P00200000", "bid": 50.5, "bid_size": 26.0, "ask": 55.5, "ask_size": 26.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.009, "vega": 0.6524, "theta": -0.0136, "rho": -1.326, "theo": 52.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "GILD281215C00210000", "bid": 8.7, "bid_size": 168.0, "ask": 12.4, "ask_size": 188.0, "iv": 0.2776, "open_interest": 203.0, "volume": 7.0, "delta": 0.3381, "gamma": 0.006, "vega": 0.7856, "theta": -0.0122, "rho": 0.855, "theo": 10.8195, "change": -0.235, "open": 10.88, "high": 10.88, "low": 10.71, "tick": "up", "last_trade_price": 10.84, "last_trade_time": "2026-09-21T11:17:01", "percent_change": -2.12189, "prev_day_close": 11.0749998092651}, {"option": "GILD281215P00210000", "bid": 59.0, "bid_size": 25.0, "ask": 63.5, "ask_size": 40.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0099, "vega": 0.5202, "theta": -0.0136, "rho": -1.086, "theo": 61.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "GILD281215C00220000", "bid": 7.45, "bid_size": 185.0, "ask": 10.75, "ask_size": 186.0, "iv": 0.28, "open_interest": 508.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0058, "vega": 0.7441, "theta": -0.0116, "rho": 0.7672, "theo": 9.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T15:26:04", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "GILD281215P00220000", "bid": 68.0, "bid_size": 35.0, "ask": 72.5, "ask_size": 9.0, "iv": 0.2881, "open_interest": 1.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0116, "vega": 0.3555, "theta": -0.0164, "rho": -0.7298, "theo": 69.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.18, "last_trade_time": "2026-08-26T15:14:29", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "GILD281215C00230000", "bid": 5.75, "bid_size": 178.0, "ask": 8.5, "ask_size": 120.0, "iv": 0.2716, "open_interest": 82.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0054, "vega": 0.6945, "theta": -0.0108, "rho": 0.67, "theo": 7.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-18T15:26:43", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "GILD281215P00230000", "bid": 77.0, "bid_size": 25.0, "ask": 81.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.008, "vega": 0.1097, "theta": -0.0207, "rho": 0.0, "theo": 79.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "GILD290119C00075000", "bid": 77.8, "bid_size": 12.0, "ask": 80.95, "ask_size": 24.0, "iv": 0.3815, "open_interest": 0.0, "volume": 25.0, "delta": 0.9554, "gamma": 0.0012, "vega": 0.2112, "theta": 0.0, "rho": 1.3527, "theo": 78.7447, "change": -0.26, "open": 79.24, "high": 79.24, "low": 79.24, "tick": "down", "last_trade_price": 79.24, "last_trade_time": "2026-09-21T13:55:08", "percent_change": -0.327044, "prev_day_close": 79.5}, {"option": "GILD290119P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 38.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0012, "vega": 0.2161, "theta": -0.0042, "rho": -0.1891, "theo": 1.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "GILD290119C00080000", "bid": 73.5, "bid_size": 30.0, "ask": 76.8, "ask_size": 30.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0015, "vega": 0.2441, "theta": 0.0, "rho": 1.4372, "theo": 74.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "GILD290119P00080000", "bid": 1.73, "bid_size": 62.0, "ask": 2.67, "ask_size": 31.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0015, "vega": 0.2552, "theta": -0.0048, "rho": -0.2333, "theo": 2.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "GILD290119C00085000", "bid": 68.5, "bid_size": 8.0, "ask": 73.5, "ask_size": 11.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0017, "vega": 0.2896, "theta": 0.0, "rho": 1.4844, "theo": 70.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "GILD290119P00085000", "bid": 2.22, "bid_size": 26.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0018, "vega": 0.2972, "theta": -0.0055, "rho": -0.2837, "theo": 2.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "GILD290119C00090000", "bid": 65.0, "bid_size": 22.0, "ask": 69.5, "ask_size": 25.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.002, "vega": 0.3311, "theta": 0.0, "rho": 1.5296, "theo": 66.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.33, "last_trade_time": "2026-09-15T09:49:54", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "GILD290119P00090000", "bid": 2.46, "bid_size": 22.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0021, "vega": 0.3415, "theta": -0.0063, "rho": -0.3377, "theo": 3.4974, "change": 0.0, "open": 0.0, "high": 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": "GILD290119C00095000", "bid": 62.0, "bid_size": 22.0, "ask": 66.0, "ask_size": 26.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0023, "vega": 0.3771, "theta": 0.0, "rho": 1.5606, "theo": 63.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "GILD290119P00095000", "bid": 3.75, "bid_size": 70.0, "ask": 4.75, "ask_size": 53.0, "iv": 0.3322, "open_interest": 1.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0024, "vega": 0.3869, "theta": -0.007, "rho": -0.3986, "theo": 4.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T09:42:33", "percent_change": 0.0, "prev_day_close": 4.29000008106232}, {"option": "GILD290119C00100000", "bid": 58.5, "bid_size": 4.0, "ask": 61.45, "ask_size": 7.0, "iv": 0.3359, "open_interest": 2.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0027, "vega": 0.425, "theta": -0.0006, "rho": 1.5887, "theo": 59.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.24, "last_trade_time": "2026-09-17T10:52:46", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "GILD290119P00100000", "bid": 3.2, "bid_size": 42.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0028, "vega": 0.4339, "theta": -0.0078, "rho": -0.4651, "theo": 5.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "GILD290119C00105000", "bid": 54.0, "bid_size": 25.0, "ask": 58.5, "ask_size": 25.0, "iv": 0.3265, "open_interest": 1.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.003, "vega": 0.4692, "theta": -0.0018, "rho": 1.6073, "theo": 56.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.23, "last_trade_time": "2026-09-14T15:54:06", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "GILD290119P00105000", "bid": 3.75, "bid_size": 16.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0031, "vega": 0.4807, "theta": -0.0085, "rho": -0.537, "theo": 6.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "GILD290119C00110000", "bid": 50.5, "bid_size": 26.0, "ask": 55.5, "ask_size": 28.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0033, "vega": 0.517, "theta": -0.003, "rho": 1.6209, "theo": 52.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "GILD290119P00110000", "bid": 6.3, "bid_size": 52.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0035, "vega": 0.5277, "theta": -0.0092, "rho": -0.6136, "theo": 7.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GILD290119C00115000", "bid": 47.5, "bid_size": 64.0, "ask": 52.0, "ask_size": 12.0, "iv": 0.3217, "open_interest": 1.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0037, "vega": 0.5605, "theta": -0.0042, "rho": 1.6247, "theo": 49.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.53, "last_trade_time": "2026-09-15T09:49:54", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "GILD290119P00115000", "bid": 7.75, "bid_size": 64.0, "ask": 9.15, "ask_size": 50.0, "iv": 0.3168, "open_interest": 0.0, "volume": 2.0, "delta": -0.1796, "gamma": 0.0039, "vega": 0.574, "theta": -0.0099, "rho": -0.6929, "theo": 8.4651, "change": 0.375, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-21T15:28:54", "percent_change": 4.64396, "prev_day_close": 8.07500004768372}, {"option": "GILD290119C00120000", "bid": 44.0, "bid_size": 12.0, "ask": 49.0, "ask_size": 12.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.004, "vega": 0.6056, "theta": -0.0053, "rho": 1.6245, "theo": 46.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "GILD290119P00120000", "bid": 9.05, "bid_size": 62.0, "ask": 10.75, "ask_size": 63.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0042, "vega": 0.6187, "theta": -0.0106, "rho": -0.7727, "theo": 9.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "GILD290119C00125000", "bid": 41.0, "bid_size": 26.0, "ask": 46.0, "ask_size": 27.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0043, "vega": 0.646, "theta": -0.0064, "rho": 1.6144, "theo": 43.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "GILD290119P00125000", "bid": 9.6, "bid_size": 31.0, "ask": 12.25, "ask_size": 22.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0046, "vega": 0.6604, "theta": -0.0112, "rho": -0.8551, "theo": 11.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "GILD290119C00130000", "bid": 38.0, "bid_size": 8.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.3087, "open_interest": 1.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0046, "vega": 0.6862, "theta": -0.0074, "rho": 1.6013, "theo": 40.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-09-16T13:49:18", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "GILD290119P00130000", "bid": 11.4, "bid_size": 86.0, "ask": 14.05, "ask_size": 58.0, "iv": 0.3036, "open_interest": 8.0, "volume": 0.0, "delta": -0.256, "gamma": 0.005, "vega": 0.6994, "theta": -0.0118, "rho": -0.9385, "theo": 13.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-09-15T13:17:17", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "GILD290119C00135000", "bid": 35.5, "bid_size": 75.0, "ask": 39.15, "ask_size": 57.0, "iv": 0.3, "open_interest": 1.0, "volume": 16.0, "delta": 0.7316, "gamma": 0.0049, "vega": 0.7214, "theta": -0.0082, "rho": 1.579, "theo": 37.7121, "change": 0.215, "open": 38.05, "high": 38.68, "low": 37.98, "tick": "up", "last_trade_price": 37.99, "last_trade_time": "2026-09-21T13:42:16", "percent_change": 0.569161, "prev_day_close": 37.7749996185303}, {"option": "GILD290119P00135000", "bid": 13.25, "bid_size": 85.0, "ask": 16.3, "ask_size": 48.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0054, "vega": 0.7355, "theta": -0.0123, "rho": -1.0264, "theo": 14.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "GILD290119C00140000", "bid": 33.0, "bid_size": 70.0, "ask": 37.5, "ask_size": 31.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0052, "vega": 0.7548, "theta": -0.0091, "rho": 1.5548, "theo": 35.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "GILD290119P00140000", "bid": 15.35, "bid_size": 37.0, "ask": 18.5, "ask_size": 49.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0057, "vega": 0.7663, "theta": -0.0128, "rho": -1.1026, "theo": 16.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "GILD290119C00145000", "bid": 30.0, "bid_size": 26.0, "ask": 35.0, "ask_size": 29.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0054, "vega": 0.7836, "theta": -0.0098, "rho": 1.5296, "theo": 32.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "GILD290119P00145000", "bid": 17.05, "bid_size": 22.0, "ask": 21.1, "ask_size": 22.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0061, "vega": 0.7933, "theta": -0.0132, "rho": -1.1858, "theo": 18.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "GILD290119C00150000", "bid": 28.45, "bid_size": 68.0, "ask": 32.45, "ask_size": 92.0, "iv": 0.3006, "open_interest": 503.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0056, "vega": 0.8086, "theta": -0.0104, "rho": 1.5216, "theo": 30.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-09-18T14:24:02", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "GILD290119P00150000", "bid": 19.35, "bid_size": 25.0, "ask": 23.3, "ask_size": 37.0, "iv": 0.2992, "open_interest": 1.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0064, "vega": 0.8146, "theta": -0.0135, "rho": -1.2573, "theo": 21.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "GILD290119C00155000", "bid": 25.5, "bid_size": 29.0, "ask": 29.85, "ask_size": 23.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0058, "vega": 0.8294, "theta": -0.011, "rho": 1.4898, "theo": 28.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "GILD290119P00155000", "bid": 22.05, "bid_size": 58.0, "ask": 25.55, "ask_size": 47.0, "iv": 0.2975, "open_interest": 1.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.0067, "vega": 0.8296, "theta": -0.0138, "rho": -1.3178, "theo": 23.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "GILD290119C00160000", "bid": 24.0, "bid_size": 76.0, "ask": 27.7, "ask_size": 81.0, "iv": 0.2927, "open_interest": 13.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.006, "vega": 0.846, "theta": -0.0114, "rho": 1.4449, "theo": 25.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-09-18T15:41:56", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "GILD290119P00160000", "bid": 24.35, "bid_size": 40.0, "ask": 28.7, "ask_size": 63.0, "iv": 0.2969, "open_interest": 7.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.007, "vega": 0.8404, "theta": -0.014, "rho": -1.3824, "theo": 26.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "GILD290119C00165000", "bid": 21.5, "bid_size": 20.0, "ask": 26.5, "ask_size": 35.0, "iv": 0.2921, "open_interest": 0.0, "volume": 1.0, "delta": 0.5704, "gamma": 0.0061, "vega": 0.8586, "theta": -0.0118, "rho": 1.3958, "theo": 24.0456, "change": 0.725, "open": 24.35, "high": 24.35, "low": 24.35, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-09-21T10:46:59", "percent_change": 3.06878, "prev_day_close": 23.625}, {"option": "GILD290119P00165000", "bid": 26.5, "bid_size": 26.0, "ask": 30.7, "ask_size": 42.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0074, "vega": 0.843, "theta": -0.0142, "rho": -1.4186, "theo": 29.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "GILD290119C00170000", "bid": 19.55, "bid_size": 114.0, "ask": 23.75, "ask_size": 72.0, "iv": 0.2844, "open_interest": 1.0, "volume": 3.0, "delta": 0.5434, "gamma": 0.0062, "vega": 0.8671, "theta": -0.0121, "rho": 1.3466, "theo": 22.2136, "change": 0.175, "open": 22.35, "high": 22.5, "low": 22.25, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-09-21T12:02:26", "percent_change": 0.792753, "prev_day_close": 22.0749998092651}, {"option": "GILD290119P00170000", "bid": 29.5, "bid_size": 25.0, "ask": 34.5, "ask_size": 25.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0076, "vega": 0.8404, "theta": -0.0142, "rho": -1.4616, "theo": 32.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "GILD290119C00175000", "bid": 18.5, "bid_size": 64.0, "ask": 22.35, "ask_size": 97.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0063, "vega": 0.8716, "theta": -0.0123, "rho": 1.2942, "theo": 20.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "GILD290119P00175000", "bid": 33.6, "bid_size": 26.0, "ask": 37.0, "ask_size": 31.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0079, "vega": 0.8295, "theta": -0.0143, "rho": -1.4845, "theo": 35.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "GILD290119C00180000", "bid": 17.0, "bid_size": 13.0, "ask": 20.55, "ask_size": 37.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0063, "vega": 0.8722, "theta": -0.0124, "rho": 1.2407, "theo": 18.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "GILD290119P00180000", "bid": 36.0, "bid_size": 9.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0081, "vega": 0.8112, "theta": -0.0142, "rho": -1.5023, "theo": 38.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "GILD290119C00185000", "bid": 15.0, "bid_size": 30.0, "ask": 18.35, "ask_size": 22.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.0063, "vega": 0.8696, "theta": -0.0125, "rho": 1.1879, "theo": 17.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2249999046326}, {"option": "GILD290119P00185000", "bid": 39.5, "bid_size": 8.0, "ask": 44.5, "ask_size": 9.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0083, "vega": 0.7874, "theta": -0.0141, "rho": -1.4854, "theo": 41.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "GILD290119C00190000", "bid": 13.5, "bid_size": 40.0, "ask": 18.0, "ask_size": 31.0, "iv": 0.2821, "open_interest": 1.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0063, "vega": 0.8632, "theta": -0.0125, "rho": 1.1331, "theo": 16.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-09-15T13:52:52", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "GILD290119P00190000", "bid": 43.0, "bid_size": 26.0, "ask": 48.0, "ask_size": 26.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0085, "vega": 0.7516, "theta": -0.0139, "rho": -1.4542, "theo": 45.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "GILD290119C00195000", "bid": 12.75, "bid_size": 26.0, "ask": 16.3, "ask_size": 28.0, "iv": 0.2815, "open_interest": 3.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0062, "vega": 0.8538, "theta": -0.0124, "rho": 1.0791, "theo": 14.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-09-16T12:17:58", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "GILD290119P00195000", "bid": 47.0, "bid_size": 7.0, "ask": 50.95, "ask_size": 4.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0088, "vega": 0.7163, "theta": -0.0136, "rho": -1.4068, "theo": 49.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "GILD290119C00200000", "bid": 11.0, "bid_size": 31.0, "ask": 15.25, "ask_size": 42.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0062, "vega": 0.8419, "theta": -0.0123, "rho": 1.0265, "theo": 13.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "GILD290119P00200000", "bid": 51.2, "bid_size": 24.0, "ask": 55.5, "ask_size": 23.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.009, "vega": 0.6648, "theta": -0.0134, "rho": -1.3553, "theo": 52.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "GILD290119C00210000", "bid": 9.0, "bid_size": 44.0, "ask": 12.95, "ask_size": 45.0, "iv": 0.2754, "open_interest": 2.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.006, "vega": 0.81, "theta": -0.0119, "rho": 0.9213, "theo": 11.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-09-16T10:09:48", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "GILD290119P00210000", "bid": 59.0, "bid_size": 26.0, "ask": 62.35, "ask_size": 2.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0101, "vega": 0.5444, "theta": -0.0137, "rho": -1.0866, "theo": 61.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}], "symbol": "GILD", "security_type": "stock", "exchange_id": 2, "current_price": 150.56, "price_change": 0.45, "price_change_percent": 0.2998, "bid": 149.0, "ask": 151.55, "bid_size": 200, "ask_size": 44700, "open": 150.11, "high": 152.095, "low": 148.22, "close": 150.56, "prev_day_close": 150.11, "volume": 5498984, "iv30": 27.39, "iv30_change": 0.693, "iv30_change_percent": 2.5958, "seqno": 8545023391, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "GILD"}