{"timestamp": "2026-09-22 11:21:16", "data": {"options": [{"option": "GSK260925C00030000", "bid": 19.1, "bid_size": 8.0, "ask": 21.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 21.0854, "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": 20.4000005722046}, {"option": "GSK260925P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 5.074, "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": 1.70000004768372}, {"option": "GSK260925C00035000", "bid": 14.2, "bid_size": 8.0, "ask": 18.2, "ask_size": 8.0, "iv": 2.0214, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 16.0854, "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": 16.2000002861023}, {"option": "GSK260925P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 3.9494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "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": 1.70000004768372}, {"option": "GSK260925C00038000", "bid": 12.2, "bid_size": 21.0, "ask": 14.1, "ask_size": 22.0, "iv": 1.5005, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 13.0854, "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": 13.1500000953674}, {"option": "GSK260925P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 61.0, "iv": 2.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GSK260925C00039000", "bid": 11.3, "bid_size": 19.0, "ask": 13.0, "ask_size": 22.0, "iv": 1.3869, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 12.0854, "change": 0.62, "open": 11.82, "high": 11.82, "low": 11.82, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-09-21T12:43:09", "percent_change": 5.53572, "prev_day_close": 12.1500000953674}, {"option": "GSK260925P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 70.0, "iv": 2.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0008, "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": 0.649999976158142}, {"option": "GSK260925C00040000", "bid": 10.4, "bid_size": 22.0, "ask": 12.0, "ask_size": 19.0, "iv": 1.4003, "open_interest": 2.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 11.0854, "change": 0.82, "open": 10.89, "high": 10.89, "low": 10.87, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-09-21T14:05:47", "percent_change": 8.15921, "prev_day_close": 11.1999998092651}, {"option": "GSK260925P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 126.0, "iv": 1.9781, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.001, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSK260925C00041000", "bid": 9.5, "bid_size": 22.0, "ask": 11.6, "ask_size": 23.0, "iv": 1.7636, "open_interest": 3.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 10.0854, "change": 0.75, "open": 9.89, "high": 9.95, "low": 9.89, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-21T14:05:47", "percent_change": 8.15218, "prev_day_close": 10.1500000953674}, {"option": "GSK260925P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 53.0, "iv": 1.926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GSK260925C00042000", "bid": 8.4, "bid_size": 20.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.8784, "open_interest": 3.0, "volume": 3.0, "delta": 0.9995, "gamma": 0.001, "vega": 0.0001, "theta": -0.0049, "rho": 0.0001, "theo": 9.0856, "change": 0.77, "open": 8.97, "high": 8.97, "low": 8.97, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-09-21T14:02:27", "percent_change": 9.39025, "prev_day_close": 9.09999990463257}, {"option": "GSK260925P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 59.0, "iv": 1.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GSK260925C00043000", "bid": 7.5, "bid_size": 22.0, "ask": 8.9, "ask_size": 20.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0052, "rho": 0.0002, "theo": 8.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GSK260925P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 52.0, "iv": 1.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK260925C00044000", "bid": 6.5, "bid_size": 22.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0058, "rho": 0.0005, "theo": 7.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GSK260925P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 187.0, "iv": 1.4084, "open_interest": 23.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0059, "vega": 0.001, "theta": -0.0047, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-11T13:44:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK260925C00045000", "bid": 5.4, "bid_size": 22.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9937, "gamma": 0.0096, "vega": 0.0009, "theta": -0.0073, "rho": 0.0006, "theo": 6.0883, "change": 0.67, "open": 6.06, "high": 6.06, "low": 5.87, "tick": "no_change", "last_trade_price": 5.87, "last_trade_time": "2026-09-21T13:39:31", "percent_change": 12.8846, "prev_day_close": 5.95000004768372}, {"option": "GSK260925P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 174.0, "iv": 1.3378, "open_interest": 11.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0099, "vega": 0.0015, "theta": -0.0071, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T11:27:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK260925C00046000", "bid": 4.3, "bid_size": 22.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9867, "gamma": 0.018, "vega": 0.0018, "theta": -0.0104, "rho": 0.0012, "theo": 5.0924, "change": 0.7, "open": 5.13, "high": 5.13, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-09-21T13:39:31", "percent_change": 16.4706, "prev_day_close": 4.85000014305115}, {"option": "GSK260925P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5762, "open_interest": 26.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0172, "vega": 0.0024, "theta": -0.0108, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-10T12:37:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK260925C00047000", "bid": 3.4, "bid_size": 22.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0324, "vega": 0.0034, "theta": -0.0164, "rho": 0.0021, "theo": 4.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T09:46:10", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "GSK260925P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4201, "open_interest": 23.0, "volume": 0.0, "delta": -0.032, "gamma": 0.031, "vega": 0.0039, "theta": -0.0168, "rho": -0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T10:58:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSK260925C00047500", "bid": 3.5, "bid_size": 22.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.5391, "open_interest": 27.0, "volume": 28.0, "delta": 0.9614, "gamma": 0.0434, "vega": 0.0044, "theta": -0.0209, "rho": 0.0024, "theo": 3.6101, "change": 1.45, "open": 3.2, "high": 3.8, "low": 3.13, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T13:35:43", "percent_change": 61.7021, "prev_day_close": 3.70000004768372}, {"option": "GSK260925P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.6503, "open_interest": 8.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0422, "vega": 0.005, "theta": -0.0211, "rho": -0.0004, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:06:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GSK260925C00048000", "bid": 2.2, "bid_size": 17.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0589, "vega": 0.006, "theta": -0.0266, "rho": 0.0029, "theo": 3.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-14T09:39:00", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GSK260925P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 37.0, "iv": 0.7294, "open_interest": 40.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0578, "vega": 0.0065, "theta": -0.0266, "rho": -0.0005, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T15:10:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GSK260925C00048500", "bid": 1.7, "bid_size": 26.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0806, "vega": 0.008, "theta": -0.0337, "rho": 0.0033, "theo": 2.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "GSK260925P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0797, "vega": 0.0084, "theta": -0.0336, "rho": -0.0007, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-14T11:10:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSK260925C00049000", "bid": 1.2, "bid_size": 37.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.5399, "open_interest": 19.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.1109, "vega": 0.0104, "theta": -0.0424, "rho": 0.0035, "theo": 2.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T11:40:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GSK260925P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.3304, "open_interest": 217.0, "volume": 36.0, "delta": -0.1183, "gamma": 0.1099, "vega": 0.0107, "theta": -0.0422, "rho": -0.001, "theo": 0.1039, "change": -0.06, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T10:59:15", "percent_change": -24.0, "prev_day_close": 0.125000001862645}, {"option": "GSK260925C00049500", "bid": 0.65, "bid_size": 41.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.1515, "vega": 0.0134, "theta": -0.0528, "rho": 0.0037, "theo": 1.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "GSK260925P00049500", "bid": 0.05, "bid_size": 39.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.2914, "open_interest": 2020.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.1501, "vega": 0.0137, "theta": -0.0525, "rho": -0.0014, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:39:59", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "GSK260925C00050000", "bid": 1.2, "bid_size": 17.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.3688, "open_interest": 421.0, "volume": 9.0, "delta": 0.7598, "gamma": 0.2008, "vega": 0.0166, "theta": -0.0638, "rho": 0.0037, "theo": 1.2931, "change": 0.57, "open": 1.21, "high": 1.36, "low": 0.7, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T13:20:43", "percent_change": 76.0, "prev_day_close": 1.375}, {"option": "GSK260925P00050000", "bid": 0.15, "bid_size": 25.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.2751, "open_interest": 43.0, "volume": 15.0, "delta": -0.2446, "gamma": 0.1988, "vega": 0.0169, "theta": -0.0633, "rho": -0.0021, "theo": 0.2299, "change": -0.37, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T13:47:40", "percent_change": -67.2727, "prev_day_close": 0.200000002980232}, {"option": "GSK260925C00051000", "bid": 0.4, "bid_size": 117.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.2542, "open_interest": 386.0, "volume": 295.0, "delta": 0.5243, "gamma": 0.2778, "vega": 0.0213, "theta": -0.0772, "rho": 0.0032, "theo": 0.6056, "change": 0.35, "open": 0.52, "high": 0.7, "low": 0.52, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:57:24", "percent_change": 100.0, "prev_day_close": 0.575000002980232}, {"option": "GSK260925P00051000", "bid": 0.15, "bid_size": 53.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.1884, "open_interest": 25.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.2751, "vega": 0.0213, "theta": -0.0764, "rho": -0.0041, "theo": 0.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:24:08", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "GSK260925C00052000", "bid": 0.15, "bid_size": 19.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.2677, "open_interest": 96.0, "volume": 61.0, "delta": 0.269, "gamma": 0.225, "vega": 0.0177, "theta": -0.0626, "rho": 0.0019, "theo": 0.2352, "change": 0.165, "open": 0.15, "high": 0.29, "low": 0.15, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:37:33", "percent_change": 132.0, "prev_day_close": 0.250000007450581}, {"option": "GSK260925P00052000", "bid": 0.95, "bid_size": 38.0, "ask": 1.25, "ask_size": 40.0, "iv": 0.2277, "open_interest": 25.0, "volume": 12.0, "delta": -0.7312, "gamma": 0.2232, "vega": 0.0177, "theta": -0.0621, "rho": -0.0063, "theo": 1.1775, "change": -1.125, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:59:53", "percent_change": -52.9412, "prev_day_close": 1.09999999403954}, {"option": "GSK260925C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.2812, "open_interest": 221.0, "volume": 30.0, "delta": 0.1234, "gamma": 0.126, "vega": 0.0111, "theta": -0.0392, "rho": 0.0009, "theo": 0.0956, "change": -0.07, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:28:01", "percent_change": -46.6667, "prev_day_close": 0.100000003352761}, {"option": "GSK260925P00053000", "bid": 0.75, "bid_size": 44.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.3715, "open_interest": 5.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.1254, "vega": 0.0111, "theta": -0.0388, "rho": -0.0077, "theo": 2.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-18T14:23:04", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "GSK260925C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.5188, "open_interest": 52.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0653, "vega": 0.0065, "theta": -0.0233, "rho": 0.0005, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T10:24:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GSK260925P00054000", "bid": 2.5, "bid_size": 21.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0651, "vega": 0.0065, "theta": -0.0229, "rho": -0.0084, "theo": 2.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GSK260925C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3794, "open_interest": 61.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0349, "vega": 0.0039, "theta": -0.0142, "rho": 0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:07:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSK260925P00055000", "bid": 3.5, "bid_size": 8.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0348, "vega": 0.0039, "theta": -0.0137, "rho": -0.0088, "theo": 3.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GSK260925C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4538, "open_interest": 68.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0196, "vega": 0.0024, "theta": -0.009, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:05:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSK260925P00056000", "bid": 4.7, "bid_size": 10.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0196, "vega": 0.0024, "theta": -0.0084, "rho": -0.0091, "theo": 4.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GSK260925C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 88.0, "iv": 0.7436, "open_interest": 102.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0116, "vega": 0.0016, "theta": -0.0059, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T15:48:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GSK260925P00057000", "bid": 5.3, "bid_size": 8.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.9043, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0116, "vega": 0.0016, "theta": -0.0052, "rho": -0.0093, "theo": 5.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GSK260925C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.8897, "open_interest": 24.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0072, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T10:33:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSK260925P00058000", "bid": 6.3, "bid_size": 8.0, "ask": 8.2, "ask_size": 9.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0072, "vega": 0.001, "theta": -0.0032, "rho": -0.0095, "theo": 6.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GSK260925C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 1.2376, "open_interest": 3.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-25T14:06:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK260925P00059000", "bid": 7.0, "bid_size": 11.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0046, "vega": 0.0007, "theta": -0.0019, "rho": -0.0096, "theo": 7.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GSK260925C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 1.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0031, "vega": 0.0005, "theta": -0.002, "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": 0.649999976158142}, {"option": "GSK260925P00060000", "bid": 7.9, "bid_size": 8.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.9353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0031, "vega": 0.0005, "theta": -0.001, "rho": -0.0098, "theo": 8.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "GSK260925C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 1.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSK260925P00061000", "bid": 8.4, "bid_size": 8.0, "ask": 11.9, "ask_size": 10.0, "iv": 1.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0003, "rho": -0.01, "theo": 9.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "GSK260925C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 1.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK260925P00062000", "bid": 9.3, "bid_size": 9.0, "ask": 12.9, "ask_size": 12.0, "iv": 1.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0015, "vega": 0.0003, "theta": 0.0, "rho": -0.0102, "theo": 10.9372, "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": 11.0999999046326}, {"option": "GSK260925C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 1.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0011, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSK260925P00063000", "bid": 10.4, "bid_size": 9.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": -0.0103, "theo": 11.9362, "change": 0.0, "open": 0.0, "high": 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": "GSK260925C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 2.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "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": 1.5}, {"option": "GSK260925P00064000", "bid": 10.8, "bid_size": 8.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": -0.0105, "theo": 12.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "GSK260925C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 2.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0005, "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": 1.70000004768372}, {"option": "GSK260925P00065000", "bid": 11.8, "bid_size": 8.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0107, "theo": 13.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GSK260925C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 3.1005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GSK260925P00070000", "bid": 16.9, "bid_size": 8.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0115, "theo": 18.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "GSK261002C00030000", "bid": 19.9, "bid_size": 9.0, "ask": 22.4, "ask_size": 9.0, "iv": 1.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 21.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "GSK261002P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 2.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "GSK261002C00035000", "bid": 14.9, "bid_size": 8.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0043, "theo": 16.0669, "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": 15.7000002861023}, {"option": "GSK261002P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 12.0, "iv": 2.0191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0011, "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": 1.04999995231628}, {"option": "GSK261002C00038000", "bid": 11.9, "bid_size": 10.0, "ask": 14.7, "ask_size": 11.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0018, "vega": 0.0009, "theta": -0.0008, "rho": 0.0088, "theo": 13.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "GSK261002P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0021, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261002C00039000", "bid": 10.9, "bid_size": 9.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0014, "rho": 0.0105, "theo": 12.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "GSK261002P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0026, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "GSK261002C00040000", "bid": 9.9, "bid_size": 9.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0034, "vega": 0.0016, "theta": -0.0022, "rho": 0.012, "theo": 11.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GSK261002P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0033, "vega": 0.0015, "theta": -0.0033, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 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": "GSK261002C00041000", "bid": 8.9, "bid_size": 10.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0048, "vega": 0.0021, "theta": -0.0031, "rho": 0.0132, "theo": 10.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GSK261002P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0047, "vega": 0.002, "theta": -0.0042, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK261002C00042000", "bid": 7.9, "bid_size": 10.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0068, "vega": 0.0028, "theta": -0.0044, "rho": 0.0141, "theo": 9.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GSK261002P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0067, "vega": 0.0027, "theta": -0.0054, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 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": "GSK261002C00043000", "bid": 7.1, "bid_size": 9.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0097, "vega": 0.0037, "theta": -0.006, "rho": 0.0147, "theo": 8.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "GSK261002P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.0438, "open_interest": 1.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0097, "vega": 0.0037, "theta": -0.007, "rho": -0.0003, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T14:02:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK261002C00044000", "bid": 5.9, "bid_size": 9.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.5618, "open_interest": 2.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0142, "vega": 0.0051, "theta": -0.0082, "rho": 0.0151, "theo": 7.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T09:42:25", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GSK261002P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.0806, "open_interest": 10.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0142, "vega": 0.0051, "theta": -0.009, "rho": -0.0004, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T15:42:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK261002C00045000", "bid": 4.9, "bid_size": 8.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.021, "vega": 0.007, "theta": -0.011, "rho": 0.0153, "theo": 6.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GSK261002P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.5344, "open_interest": 72.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0211, "vega": 0.007, "theta": -0.0117, "rho": -0.0006, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-10T15:42:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GSK261002C00046000", "bid": 3.9, "bid_size": 17.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0316, "vega": 0.0096, "theta": -0.0147, "rho": 0.0154, "theo": 5.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "GSK261002P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 116.0, "iv": 0.4446, "open_interest": 52.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0316, "vega": 0.0096, "theta": -0.0153, "rho": -0.0009, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-18T12:00:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GSK261002C00047000", "bid": 3.0, "bid_size": 19.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0479, "vega": 0.0134, "theta": -0.0195, "rho": 0.0152, "theo": 4.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "GSK261002P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.4966, "open_interest": 15.0, "volume": 5.0, "delta": -0.0798, "gamma": 0.048, "vega": 0.0134, "theta": -0.02, "rho": -0.0014, "theo": 0.1116, "change": -0.115, "open": 0.08, "high": 0.95, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T12:53:44", "percent_change": -65.7143, "prev_day_close": 0.275000005960464}, {"option": "GSK261002C00047500", "bid": 2.8, "bid_size": 20.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0591, "vega": 0.0158, "theta": -0.0224, "rho": 0.015, "theo": 3.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "GSK261002P00047500", "bid": 0.05, "bid_size": 26.0, "ask": 0.6, "ask_size": 83.0, "iv": 0.4316, "open_interest": 66.0, "volume": 55.0, "delta": -0.0997, "gamma": 0.0592, "vega": 0.0158, "theta": -0.0228, "rho": -0.0017, "theo": 0.1398, "change": 0.2, "open": 1.15, "high": 1.15, "low": 0.05, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:17:39", "percent_change": 100.0, "prev_day_close": 0.225000003352761}, {"option": "GSK261002C00048000", "bid": 2.45, "bid_size": 23.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0726, "vega": 0.0185, "theta": -0.0256, "rho": 0.0148, "theo": 3.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T11:43:53", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "GSK261002P00048000", "bid": 0.1, "bid_size": 30.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.3167, "open_interest": 61.0, "volume": 65.0, "delta": -0.1252, "gamma": 0.0728, "vega": 0.0185, "theta": -0.026, "rho": -0.0021, "theo": 0.1768, "change": -0.15, "open": 0.13, "high": 0.2, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:18:00", "percent_change": -50.0, "prev_day_close": 0.12500000372529}, {"option": "GSK261002C00048500", "bid": 1.8, "bid_size": 44.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0888, "vega": 0.0216, "theta": -0.029, "rho": 0.0143, "theo": 2.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GSK261002P00048500", "bid": 0.1, "bid_size": 41.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.279, "open_interest": 9.0, "volume": 4.0, "delta": -0.1579, "gamma": 0.089, "vega": 0.0216, "theta": -0.0294, "rho": -0.0026, "theo": 0.2261, "change": -0.175, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:42:33", "percent_change": -46.6667, "prev_day_close": 0.175000000745058}, {"option": "GSK261002C00049000", "bid": 1.55, "bid_size": 43.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.3673, "open_interest": 1.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.1075, "vega": 0.025, "theta": -0.0326, "rho": 0.0137, "theo": 2.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-11T12:25:57", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "GSK261002P00049000", "bid": 0.1, "bid_size": 15.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.2632, "open_interest": 36.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.1077, "vega": 0.025, "theta": -0.0329, "rho": -0.0032, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T11:06:07", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "GSK261002C00049500", "bid": 1.85, "bid_size": 46.0, "ask": 2.95, "ask_size": 49.0, "iv": 0.4239, "open_interest": 10.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.1277, "vega": 0.0284, "theta": -0.0361, "rho": 0.0129, "theo": 1.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T14:23:44", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GSK261002P00049500", "bid": 0.25, "bid_size": 42.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.2688, "open_interest": 2.0, "volume": 1.0, "delta": -0.2521, "gamma": 0.128, "vega": 0.0285, "theta": -0.0364, "rho": -0.004, "theo": 0.3813, "change": -0.22, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T09:47:52", "percent_change": -33.8462, "prev_day_close": 0.350000008940697}, {"option": "GSK261002C00050000", "bid": 0.55, "bid_size": 47.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.3903, "open_interest": 25.0, "volume": 1.0, "delta": 0.6829, "gamma": 0.1476, "vega": 0.0316, "theta": -0.0392, "rho": 0.0119, "theo": 1.5845, "change": 0.545, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-21T13:20:43", "percent_change": 50.6977, "prev_day_close": 2.35000002384186}, {"option": "GSK261002P00050000", "bid": 0.3, "bid_size": 37.0, "ask": 0.55, "ask_size": 26.0, "iv": 0.2457, "open_interest": 44.0, "volume": 1.0, "delta": -0.3166, "gamma": 0.148, "vega": 0.0317, "theta": -0.0394, "rho": -0.005, "theo": 0.5017, "change": -0.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:07:23", "percent_change": -41.1765, "prev_day_close": 0.475000008940697}, {"option": "GSK261002C00051000", "bid": 0.9, "bid_size": 21.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.2778, "open_interest": 114.0, "volume": 24.0, "delta": 0.5232, "gamma": 0.1728, "vega": 0.0353, "theta": -0.0422, "rho": 0.0092, "theo": 0.956, "change": 0.455, "open": 0.92, "high": 1.08, "low": 0.92, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T15:06:52", "percent_change": 72.8, "prev_day_close": 1.19999998807907}, {"option": "GSK261002P00051000", "bid": 0.7, "bid_size": 46.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.2448, "open_interest": 9.0, "volume": 1.0, "delta": -0.4768, "gamma": 0.1734, "vega": 0.0353, "theta": -0.0424, "rho": -0.0073, "theo": 0.8726, "change": -0.575, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:25:52", "percent_change": -41.8182, "prev_day_close": 0.849999994039536}, {"option": "GSK261002C00052000", "bid": 0.45, "bid_size": 20.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.2625, "open_interest": 202.0, "volume": 68.0, "delta": 0.3555, "gamma": 0.1614, "vega": 0.0331, "theta": -0.0394, "rho": 0.0062, "theo": 0.5373, "change": 0.325, "open": 0.6, "high": 0.65, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:15:07", "percent_change": 100.0, "prev_day_close": 0.625}, {"option": "GSK261002P00052000", "bid": 1.3, "bid_size": 7.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.3467, "open_interest": 1.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.1621, "vega": 0.0331, "theta": -0.0395, "rho": -0.0092, "theo": 1.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-20T11:23:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GSK261002C00053000", "bid": 0.1, "bid_size": 57.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.2402, "open_interest": 341.0, "volume": 81.0, "delta": 0.2248, "gamma": 0.1244, "vega": 0.0268, "theta": -0.0327, "rho": 0.004, "theo": 0.3011, "change": 0.15, "open": 0.3, "high": 0.33, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T11:05:39", "percent_change": 100.0, "prev_day_close": 0.299999997019768}, {"option": "GSK261002P00053000", "bid": 1.05, "bid_size": 39.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.1251, "vega": 0.0266, "theta": -0.0326, "rho": -0.0102, "theo": 2.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GSK261002C00054000", "bid": 0.1, "bid_size": 24.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.2871, "open_interest": 165.0, "volume": 2.0, "delta": 0.1407, "gamma": 0.0869, "vega": 0.0201, "theta": -0.0255, "rho": 0.0025, "theo": 0.1766, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:14:14", "percent_change": 100.0, "prev_day_close": 0.175000000745058}, {"option": "GSK261002P00054000", "bid": 2.5, "bid_size": 39.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0877, "vega": 0.0199, "theta": -0.0254, "rho": -0.0105, "theo": 3.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GSK261002C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.2825, "open_interest": 25.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0589, "vega": 0.0147, "theta": -0.0195, "rho": 0.0016, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T14:30:53", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GSK261002P00055000", "bid": 2.7, "bid_size": 20.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.2306, "open_interest": 2.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0598, "vega": 0.0144, "theta": -0.0194, "rho": -0.0098, "theo": 4.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-09-11T15:33:25", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "GSK261002C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.6377, "open_interest": 16.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.04, "vega": 0.0108, "theta": -0.015, "rho": 0.001, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-08T11:13:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK261002P00056000", "bid": 4.2, "bid_size": 8.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.041, "vega": 0.0103, "theta": -0.0148, "rho": -0.0088, "theo": 4.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GSK261002C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8564, "open_interest": 5.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0277, "vega": 0.008, "theta": -0.0116, "rho": 0.0007, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T13:49:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK261002P00057000", "bid": 4.6, "bid_size": 9.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0286, "vega": 0.0075, "theta": -0.0114, "rho": -0.0079, "theo": 5.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GSK261002C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.928, "open_interest": 21.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0195, "vega": 0.006, "theta": -0.0091, "rho": 0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T14:05:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK261002P00058000", "bid": 6.1, "bid_size": 8.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0205, "vega": 0.0054, "theta": -0.0088, "rho": -0.0071, "theo": 6.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "GSK261002C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.8371, "open_interest": 28.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0141, "vega": 0.0046, "theta": -0.0072, "rho": 0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T10:59:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261002P00059000", "bid": 6.6, "bid_size": 8.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0151, "vega": 0.0038, "theta": -0.0068, "rho": -0.0059, "theo": 7.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "GSK261002C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.0618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0104, "vega": 0.0036, "theta": -0.0058, "rho": 0.0003, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "GSK261002P00060000", "bid": 7.4, "bid_size": 10.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0115, "vega": 0.0028, "theta": -0.0053, "rho": -0.0047, "theo": 8.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "GSK261002C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0078, "vega": 0.0028, "theta": -0.0048, "rho": 0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSK261002P00061000", "bid": 8.4, "bid_size": 12.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0086, "vega": 0.0018, "theta": -0.0041, "rho": -0.0037, "theo": 9.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "GSK261002C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0059, "vega": 0.0022, "theta": -0.0039, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261002P00062000", "bid": 10.1, "bid_size": 10.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0064, "vega": 0.0014, "theta": -0.0031, "rho": -0.0023, "theo": 10.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GSK261002C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0032, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261002P00063000", "bid": 10.4, "bid_size": 10.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0024, "rho": -0.0016, "theo": 11.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "GSK261002C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0036, "vega": 0.0015, "theta": -0.0027, "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": 0.574999988079071}, {"option": "GSK261002P00064000", "bid": 12.1, "bid_size": 10.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.003, "vega": 0.0005, "theta": -0.002, "rho": -0.0013, "theo": 12.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "GSK261002C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0028, "vega": 0.0012, "theta": -0.0023, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 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": "GSK261002P00065000", "bid": 13.1, "bid_size": 9.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0017, "rho": -0.0003, "theo": 13.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "GSK261002C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.001, "vega": 0.0005, "theta": -0.0011, "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": 1.07500004768372}, {"option": "GSK261002P00070000", "bid": 17.4, "bid_size": 9.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 18.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "GSK261009C00030000", "bid": 19.2, "bid_size": 6.0, "ask": 23.3, "ask_size": 6.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0164, "theo": 21.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "GSK261009P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 1.7452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0009, "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": 0.574999988079071}, {"option": "GSK261009C00035000", "bid": 14.2, "bid_size": 6.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.9393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0015, "vega": 0.0013, "theta": 0.0, "rho": 0.019, "theo": 16.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "GSK261009P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0015, "vega": 0.0013, "theta": -0.0021, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261009C00038000", "bid": 11.3, "bid_size": 10.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0034, "vega": 0.0025, "theta": -0.0017, "rho": 0.0205, "theo": 13.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GSK261009P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0034, "vega": 0.0025, "theta": -0.0036, "rho": -0.0002, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK261009C00039000", "bid": 10.7, "bid_size": 10.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0044, "vega": 0.0032, "theta": -0.0026, "rho": 0.021, "theo": 12.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GSK261009P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0044, "vega": 0.0032, "theta": -0.0043, "rho": -0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 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": "GSK261009C00040000", "bid": 9.9, "bid_size": 9.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0059, "vega": 0.004, "theta": -0.0036, "rho": 0.0215, "theo": 11.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GSK261009P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0059, "vega": 0.004, "theta": -0.0052, "rho": -0.0004, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 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": "GSK261009C00041000", "bid": 8.2, "bid_size": 11.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0078, "vega": 0.005, "theta": -0.0048, "rho": 0.0219, "theo": 10.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GSK261009P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0078, "vega": 0.005, "theta": -0.0062, "rho": -0.0005, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 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": "GSK261009C00042000", "bid": 7.2, "bid_size": 11.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0105, "vega": 0.0064, "theta": -0.0062, "rho": 0.0223, "theo": 9.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GSK261009P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0106, "vega": 0.0064, "theta": -0.0075, "rho": -0.0006, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 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": "GSK261009C00043000", "bid": 6.9, "bid_size": 10.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0143, "vega": 0.0081, "theta": -0.0079, "rho": 0.0226, "theo": 8.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-14T09:36:41", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GSK261009P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9294, "open_interest": 10.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0143, "vega": 0.0081, "theta": -0.0091, "rho": -0.0008, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-10T12:02:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK261009C00044000", "bid": 6.0, "bid_size": 20.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.4581, "open_interest": 1.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0196, "vega": 0.0104, "theta": -0.0099, "rho": 0.0228, "theo": 7.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-09-09T09:46:13", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "GSK261009P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.6716, "open_interest": 9.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0196, "vega": 0.0104, "theta": -0.011, "rho": -0.0011, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T12:02:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261009C00045000", "bid": 5.0, "bid_size": 20.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9415, "gamma": 0.027, "vega": 0.0134, "theta": -0.0124, "rho": 0.0229, "theo": 6.263, "change": 0.45, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T09:33:47", "percent_change": 8.25688, "prev_day_close": 5.59999990463257}, {"option": "GSK261009P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.7788, "open_interest": 24.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0271, "vega": 0.0134, "theta": -0.0133, "rho": -0.0015, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T12:13:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GSK261009C00046000", "bid": 4.0, "bid_size": 21.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0374, "vega": 0.0172, "theta": -0.0154, "rho": 0.0228, "theo": 5.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GSK261009P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.4964, "open_interest": 6.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0376, "vega": 0.0173, "theta": -0.0162, "rho": -0.0021, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-18T12:19:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261009C00047000", "bid": 3.2, "bid_size": 20.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0519, "vega": 0.0222, "theta": -0.0189, "rho": 0.0224, "theo": 4.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "GSK261009P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.3437, "open_interest": 28.0, "volume": 10.0, "delta": -0.1144, "gamma": 0.0522, "vega": 0.0222, "theta": -0.0196, "rho": -0.0029, "theo": 0.2087, "change": 0.025, "open": 0.38, "high": 0.38, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:45:18", "percent_change": 9.09091, "prev_day_close": 0.200000006705523}, {"option": "GSK261009C00047500", "bid": 2.65, "bid_size": 38.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.061, "vega": 0.0251, "theta": -0.0208, "rho": 0.022, "theo": 3.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "GSK261009P00047500", "bid": 0.1, "bid_size": 20.0, "ask": 0.7, "ask_size": 39.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0614, "vega": 0.0252, "theta": -0.0215, "rho": -0.0035, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "GSK261009C00048000", "bid": 2.2, "bid_size": 39.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.2775, "open_interest": 3.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0715, "vega": 0.0282, "theta": -0.0229, "rho": 0.0215, "theo": 3.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-09T09:43:14", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "GSK261009P00048000", "bid": 0.15, "bid_size": 18.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.2824, "open_interest": 12.0, "volume": 10.0, "delta": -0.164, "gamma": 0.0719, "vega": 0.0283, "theta": -0.0234, "rho": -0.0042, "theo": 0.3033, "change": -0.16, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T14:45:23", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "GSK261009C00048500", "bid": 1.8, "bid_size": 45.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0832, "vega": 0.0316, "theta": -0.0249, "rho": 0.0208, "theo": 3.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "GSK261009P00048500", "bid": 0.1, "bid_size": 34.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0838, "vega": 0.0317, "theta": -0.0255, "rho": -0.005, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "GSK261009C00049000", "bid": 1.4, "bid_size": 19.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0958, "vega": 0.0351, "theta": -0.027, "rho": 0.02, "theo": 2.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "GSK261009P00049000", "bid": 0.35, "bid_size": 6.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.3015, "open_interest": 5.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0965, "vega": 0.0352, "theta": -0.0275, "rho": -0.0059, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T12:52:21", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "GSK261009C00049500", "bid": 1.0, "bid_size": 43.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.1087, "vega": 0.0385, "theta": -0.0289, "rho": 0.0189, "theo": 2.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GSK261009P00049500", "bid": 0.4, "bid_size": 37.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.1095, "vega": 0.0386, "theta": -0.0294, "rho": -0.007, "theo": 0.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "GSK261009C00050000", "bid": 1.05, "bid_size": 40.0, "ask": 2.8, "ask_size": 65.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.1207, "vega": 0.0415, "theta": -0.0305, "rho": 0.0175, "theo": 1.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GSK261009P00050000", "bid": 0.55, "bid_size": 37.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.2539, "open_interest": 4.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.1218, "vega": 0.0416, "theta": -0.0309, "rho": -0.0082, "theo": 0.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T12:51:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSK261009C00051000", "bid": 1.15, "bid_size": 12.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.2794, "open_interest": 3.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.1363, "vega": 0.0451, "theta": -0.0322, "rho": 0.0143, "theo": 1.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T14:36:29", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "GSK261009P00051000", "bid": 0.9, "bid_size": 47.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.2437, "open_interest": 20.0, "volume": 20.0, "delta": -0.4685, "gamma": 0.1378, "vega": 0.0451, "theta": -0.0325, "rho": -0.011, "theo": 1.0787, "change": -0.48, "open": 1.05, "high": 1.07, "low": 1.05, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-21T12:06:55", "percent_change": -30.9677, "prev_day_close": 1.0}, {"option": "GSK261009C00052000", "bid": 0.65, "bid_size": 42.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.2558, "open_interest": 111.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.133, "vega": 0.0439, "theta": -0.0311, "rho": 0.0107, "theo": 0.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-18T12:10:43", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GSK261009P00052000", "bid": 0.8, "bid_size": 47.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.349, "open_interest": 20.0, "volume": 0.0, "delta": -0.605, "gamma": 0.1349, "vega": 0.0437, "theta": -0.0315, "rho": -0.0132, "theo": 1.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T15:48:23", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "GSK261009C00053000", "bid": 0.4, "bid_size": 9.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.26, "open_interest": 17.0, "volume": 6.0, "delta": 0.2839, "gamma": 0.1136, "vega": 0.0386, "theta": -0.028, "rho": 0.0076, "theo": 0.5055, "change": 0.225, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:26:17", "percent_change": 81.8182, "prev_day_close": 0.549999982118607}, {"option": "GSK261009P00053000", "bid": 1.85, "bid_size": 37.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.1157, "vega": 0.0381, "theta": -0.0282, "rho": -0.0146, "theo": 2.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "GSK261009C00054000", "bid": 0.2, "bid_size": 15.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.2643, "open_interest": 23.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0891, "vega": 0.0319, "theta": -0.0239, "rho": 0.0053, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T12:12:27", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "GSK261009P00054000", "bid": 2.3, "bid_size": 35.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0913, "vega": 0.0309, "theta": -0.0241, "rho": -0.0151, "theo": 3.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GSK261009C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 53.0, "iv": 0.2902, "open_interest": 188.0, "volume": 152.0, "delta": 0.1398, "gamma": 0.0672, "vega": 0.0256, "theta": -0.02, "rho": 0.0038, "theo": 0.2241, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:56:59", "percent_change": 50.0, "prev_day_close": 0.175000000745058}, {"option": "GSK261009P00055000", "bid": 2.8, "bid_size": 18.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0696, "vega": 0.0242, "theta": -0.0202, "rho": -0.014, "theo": 4.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "GSK261009C00056000", "bid": 0.05, "bid_size": 33.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.2895, "open_interest": 11.0, "volume": 2.0, "delta": 0.1004, "gamma": 0.0502, "vega": 0.0203, "theta": -0.0167, "rho": 0.0027, "theo": 0.1581, "change": -0.9, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:51:12", "percent_change": -90.0, "prev_day_close": 0.125000001862645}, {"option": "GSK261009P00056000", "bid": 4.5, "bid_size": 16.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0527, "vega": 0.0187, "theta": -0.0168, "rho": -0.0126, "theo": 5.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GSK261009C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.6707, "open_interest": 1.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0376, "vega": 0.0162, "theta": -0.0139, "rho": 0.002, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-01T13:51:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GSK261009P00057000", "bid": 4.6, "bid_size": 20.0, "ask": 7.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0401, "vega": 0.0144, "theta": -0.014, "rho": -0.0117, "theo": 5.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GSK261009C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0285, "vega": 0.013, "theta": -0.0117, "rho": 0.0015, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 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": "GSK261009P00058000", "bid": 4.8, "bid_size": 6.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0306, "vega": 0.0106, "theta": -0.0118, "rho": -0.0105, "theo": 6.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GSK261009C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0219, "vega": 0.0105, "theta": -0.0099, "rho": 0.0011, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 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": "GSK261009P00059000", "bid": 5.7, "bid_size": 6.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0245, "vega": 0.0076, "theta": -0.0098, "rho": -0.0081, "theo": 7.9371, "change": 0.0, "open": 0.0, "high": 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": "GSK261009C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.017, "vega": 0.0086, "theta": -0.0084, "rho": 0.0009, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GSK261009P00060000", "bid": 6.7, "bid_size": 6.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0196, "vega": 0.006, "theta": -0.0081, "rho": -0.0067, "theo": 8.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GSK261009C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0134, "vega": 0.0071, "theta": -0.0072, "rho": 0.0007, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK261009P00061000", "bid": 7.8, "bid_size": 6.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0152, "vega": 0.0036, "theta": -0.0068, "rho": -0.0047, "theo": 9.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GSK261009C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0107, "vega": 0.0059, "theta": -0.0062, "rho": 0.0006, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261009P00062000", "bid": 9.0, "bid_size": 6.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0119, "vega": 0.003, "theta": -0.0055, "rho": -0.0023, "theo": 10.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "GSK261009C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0087, "vega": 0.005, "theta": -0.0054, "rho": 0.0004, "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": 0.574999988079071}, {"option": "GSK261009P00063000", "bid": 9.7, "bid_size": 6.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0077, "vega": 0.001, "theta": -0.0055, "rho": -0.0014, "theo": 11.9161, "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": 11.8499999046326}, {"option": "GSK261009C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0058, "vega": 0.0036, "theta": -0.0042, "rho": 0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261009P00065000", "bid": 11.7, "bid_size": 6.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0049, "rho": 0.0, "theo": 13.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GSK261009C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0025, "vega": 0.0018, "theta": -0.0024, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSK261009P00070000", "bid": 16.7, "bid_size": 6.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 18.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "GSK261016C00030000", "bid": 20.0, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": 0.022, "theo": 21.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "GSK261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 52.0, "iv": 1.1195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0009, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GSK261016C00035000", "bid": 15.8, "bid_size": 6.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0018, "vega": 0.0019, "theta": 0.0, "rho": 0.0256, "theo": 16.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "GSK261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0018, "vega": 0.0019, "theta": -0.002, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261016C00038000", "bid": 12.8, "bid_size": 6.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0039, "vega": 0.0036, "theta": -0.0014, "rho": 0.0276, "theo": 13.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GSK261016P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0039, "vega": 0.0036, "theta": -0.0034, "rho": -0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261016C00039000", "bid": 11.8, "bid_size": 6.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0051, "vega": 0.0045, "theta": -0.0022, "rho": 0.0282, "theo": 12.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GSK261016P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0052, "vega": 0.0045, "theta": -0.004, "rho": -0.0005, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261016C00040000", "bid": 10.8, "bid_size": 6.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0067, "vega": 0.0057, "theta": -0.0031, "rho": 0.0288, "theo": 11.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GSK261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.4782, "open_interest": 10.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0068, "vega": 0.0057, "theta": -0.0048, "rho": -0.0006, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:56:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261016C00041000", "bid": 10.0, "bid_size": 10.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0089, "vega": 0.0071, "theta": -0.0042, "rho": 0.0294, "theo": 10.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GSK261016P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.009, "vega": 0.0071, "theta": -0.0058, "rho": -0.0008, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK261016C00042000", "bid": 9.0, "bid_size": 11.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.4275, "open_interest": 6.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0118, "vega": 0.0089, "theta": -0.0055, "rho": 0.0298, "theo": 9.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.98, "last_trade_time": "2026-09-17T11:00:42", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "GSK261016P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0119, "vega": 0.0089, "theta": -0.0069, "rho": -0.001, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK261016C00043000", "bid": 7.9, "bid_size": 20.0, "ask": 8.8, "ask_size": 24.0, "iv": 0.423, "open_interest": 1.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0158, "vega": 0.0113, "theta": -0.007, "rho": 0.0302, "theo": 8.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-14T13:19:35", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GSK261016P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 117.0, "iv": 0.3827, "open_interest": 9.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0159, "vega": 0.0113, "theta": -0.0083, "rho": -0.0014, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:35:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK261016C00044000", "bid": 7.0, "bid_size": 25.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.3757, "open_interest": 1.0, "volume": 1.0, "delta": 0.9493, "gamma": 0.0213, "vega": 0.0142, "theta": -0.0088, "rho": 0.0304, "theo": 7.3343, "change": 0.4, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T09:31:08", "percent_change": 6.25, "prev_day_close": 7.39999985694885}, {"option": "GSK261016P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 136.0, "iv": 0.3608, "open_interest": 12.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0214, "vega": 0.0144, "theta": -0.01, "rho": -0.0018, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:25:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSK261016C00045000", "bid": 6.2, "bid_size": 21.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.3575, "open_interest": 1.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0287, "vega": 0.018, "theta": -0.0109, "rho": 0.0305, "theo": 6.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-14T13:19:47", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GSK261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.299, "open_interest": 72.0, "volume": 1.0, "delta": -0.0691, "gamma": 0.0289, "vega": 0.0181, "theta": -0.012, "rho": -0.0025, "theo": 0.1417, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:17:22", "percent_change": -14.2857, "prev_day_close": 0.100000003352761}, {"option": "GSK261016C00046000", "bid": 5.0, "bid_size": 27.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.3316, "open_interest": 4.0, "volume": 8.0, "delta": 0.9061, "gamma": 0.0387, "vega": 0.0228, "theta": -0.0134, "rho": 0.0302, "theo": 5.4287, "change": 0.9, "open": 5.44, "high": 5.44, "low": 5.3, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T13:20:59", "percent_change": 20.0, "prev_day_close": 5.5}, {"option": "GSK261016P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.2884, "open_interest": 39.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.039, "vega": 0.0228, "theta": -0.0143, "rho": -0.0033, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T13:46:03", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GSK261016C00047000", "bid": 4.3, "bid_size": 37.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.2996, "open_interest": 9.0, "volume": 4.0, "delta": 0.8703, "gamma": 0.052, "vega": 0.0286, "theta": -0.0162, "rho": 0.0296, "theo": 4.5077, "change": 0.85, "open": 4.45, "high": 4.55, "low": 4.45, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T13:21:22", "percent_change": 23.2877, "prev_day_close": 4.54999995231628}, {"option": "GSK261016P00047000", "bid": 0.15, "bid_size": 40.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.276, "open_interest": 53.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0525, "vega": 0.0288, "theta": -0.0171, "rho": -0.0045, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T10:51:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GSK261016C00047500", "bid": 3.9, "bid_size": 14.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.3054, "open_interest": 0.0, "volume": 2.0, "delta": 0.8471, "gamma": 0.06, "vega": 0.0319, "theta": -0.0178, "rho": 0.029, "theo": 4.0601, "change": 4.05, "open": 4.0, "high": 4.05, "low": 4.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T13:21:09", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "GSK261016P00047500", "bid": 0.2, "bid_size": 36.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0606, "vega": 0.0321, "theta": -0.0185, "rho": -0.0053, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "GSK261016C00048000", "bid": 3.4, "bid_size": 39.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.2914, "open_interest": 37.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0688, "vega": 0.0355, "theta": -0.0193, "rho": 0.0283, "theo": 3.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-11T12:02:48", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "GSK261016P00048000", "bid": 0.3, "bid_size": 25.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.2813, "open_interest": 123.0, "volume": 42.0, "delta": -0.182, "gamma": 0.0696, "vega": 0.0357, "theta": -0.02, "rho": -0.0062, "theo": 0.3844, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:04:13", "percent_change": -39.1304, "prev_day_close": 0.350000008940697}, {"option": "GSK261016C00048500", "bid": 2.95, "bid_size": 39.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0784, "vega": 0.0391, "theta": -0.0209, "rho": 0.0274, "theo": 3.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GSK261016P00048500", "bid": 0.35, "bid_size": 36.0, "ask": 0.5, "ask_size": 39.0, "iv": 0.266, "open_interest": 11.0, "volume": 18.0, "delta": -0.2149, "gamma": 0.0794, "vega": 0.0392, "theta": -0.0216, "rho": -0.0073, "theo": 0.4621, "change": 0.45, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:13:53", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "GSK261016C00049000", "bid": 2.55, "bid_size": 58.0, "ask": 3.0, "ask_size": 46.0, "iv": 0.2624, "open_interest": 44.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0884, "vega": 0.0428, "theta": -0.0224, "rho": 0.0263, "theo": 2.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T09:54:09", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GSK261016P00049000", "bid": 0.45, "bid_size": 36.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.2542, "open_interest": 45.0, "volume": 9.0, "delta": -0.2534, "gamma": 0.0896, "vega": 0.043, "theta": -0.023, "rho": -0.0085, "theo": 0.558, "change": -0.325, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T12:31:10", "percent_change": -37.1429, "prev_day_close": 0.525000005960464}, {"option": "GSK261016C00049500", "bid": 2.25, "bid_size": 42.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0983, "vega": 0.0463, "theta": -0.0238, "rho": 0.0249, "theo": 2.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GSK261016P00049500", "bid": 0.55, "bid_size": 35.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.2555, "open_interest": 48.0, "volume": 48.0, "delta": -0.2979, "gamma": 0.0997, "vega": 0.0465, "theta": -0.0244, "rho": -0.0098, "theo": 0.6761, "change": 0.7, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T12:34:07", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GSK261016C00050000", "bid": 1.95, "bid_size": 22.0, "ask": 2.3, "ask_size": 59.0, "iv": 0.2682, "open_interest": 415.0, "volume": 12.0, "delta": 0.656, "gamma": 0.1073, "vega": 0.0493, "theta": -0.025, "rho": 0.0233, "theo": 2.062, "change": 0.65, "open": 1.95, "high": 2.2, "low": 1.95, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T13:50:22", "percent_change": 41.9355, "prev_day_close": 2.14999997615814}, {"option": "GSK261016P00050000", "bid": 0.7, "bid_size": 36.0, "ask": 0.9, "ask_size": 59.0, "iv": 0.2511, "open_interest": 204.0, "volume": 33.0, "delta": -0.3482, "gamma": 0.109, "vega": 0.0495, "theta": -0.0255, "rho": -0.0114, "theo": 0.8212, "change": -0.43, "open": 0.85, "high": 0.9, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T14:03:47", "percent_change": -34.4, "prev_day_close": 0.824999988079071}, {"option": "GSK261016C00051000", "bid": 1.4, "bid_size": 9.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.2621, "open_interest": 34.0, "volume": 34.0, "delta": 0.5433, "gamma": 0.1192, "vega": 0.0531, "theta": -0.0262, "rho": 0.0195, "theo": 1.4492, "change": 1.5, "open": 1.45, "high": 1.6, "low": 1.45, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:47:58", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "GSK261016P00051000", "bid": 1.15, "bid_size": 49.0, "ask": 1.3, "ask_size": 46.0, "iv": 0.2504, "open_interest": 2.0, "volume": 2.0, "delta": -0.4632, "gamma": 0.1216, "vega": 0.053, "theta": -0.0268, "rho": -0.0143, "theo": 1.2109, "change": 1.25, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T11:32:32", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "GSK261016C00052000", "bid": 0.9, "bid_size": 25.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.2539, "open_interest": 875.0, "volume": 956.0, "delta": 0.4246, "gamma": 0.1185, "vega": 0.0524, "theta": -0.0258, "rho": 0.0153, "theo": 0.984, "change": 1.05, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:38:18", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "GSK261016P00052000", "bid": 1.7, "bid_size": 34.0, "ask": 1.85, "ask_size": 41.0, "iv": 0.2508, "open_interest": 2.0, "volume": 2.0, "delta": -0.5847, "gamma": 0.1216, "vega": 0.052, "theta": -0.0264, "rho": -0.017, "theo": 1.7506, "change": 1.8, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T10:20:19", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GSK261016C00053000", "bid": 0.55, "bid_size": 49.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.2426, "open_interest": 106.0, "volume": 106.0, "delta": 0.3174, "gamma": 0.106, "vega": 0.0478, "theta": -0.0238, "rho": 0.0115, "theo": 0.661, "change": 0.7, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:42:03", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "GSK261016P00053000", "bid": 2.25, "bid_size": 39.0, "ask": 2.5, "ask_size": 45.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.1096, "vega": 0.0469, "theta": -0.0244, "rho": -0.0186, "theo": 2.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GSK261016C00054000", "bid": 0.35, "bid_size": 36.0, "ask": 0.55, "ask_size": 40.0, "iv": 0.2589, "open_interest": 44.0, "volume": 65.0, "delta": 0.2324, "gamma": 0.0878, "vega": 0.0412, "theta": -0.021, "rho": 0.0084, "theo": 0.4494, "change": 0.45, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:44:17", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "GSK261016P00054000", "bid": 2.9, "bid_size": 39.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0918, "vega": 0.0392, "theta": -0.0216, "rho": -0.0189, "theo": 3.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GSK261016C00055000", "bid": 0.2, "bid_size": 42.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.2507, "open_interest": 460.0, "volume": 21.0, "delta": 0.1698, "gamma": 0.0696, "vega": 0.0342, "theta": -0.0181, "rho": 0.0061, "theo": 0.3133, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:31:52", "percent_change": 25.0, "prev_day_close": 0.250000007450581}, {"option": "GSK261016P00055000", "bid": 3.8, "bid_size": 42.0, "ask": 4.4, "ask_size": 60.0, "iv": 0.2681, "open_interest": 8.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0738, "vega": 0.0316, "theta": -0.0186, "rho": -0.0181, "theo": 4.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-09T11:47:39", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "GSK261016C00056000", "bid": 0.1, "bid_size": 40.0, "ask": 0.3, "ask_size": 57.0, "iv": 0.2742, "open_interest": 2.0, "volume": 2.0, "delta": 0.1254, "gamma": 0.0541, "vega": 0.028, "theta": -0.0154, "rho": 0.0045, "theo": 0.2247, "change": 0.17, "open": 0.14, "high": 0.17, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T12:45:36", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GSK261016P00056000", "bid": 4.7, "bid_size": 21.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0586, "vega": 0.0246, "theta": -0.016, "rho": -0.0166, "theo": 5.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "GSK261016C00057000", "bid": 0.05, "bid_size": 38.0, "ask": 0.15, "ask_size": 39.0, "iv": 0.2643, "open_interest": 11.0, "volume": 11.0, "delta": 0.0939, "gamma": 0.0419, "vega": 0.0228, "theta": -0.0131, "rho": 0.0034, "theo": 0.1657, "change": 0.09, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:36:51", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GSK261016P00057000", "bid": 5.5, "bid_size": 22.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0463, "vega": 0.0184, "theta": -0.0136, "rho": -0.0146, "theo": 5.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GSK261016C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0325, "vega": 0.0187, "theta": -0.0111, "rho": 0.0026, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSK261016P00058000", "bid": 6.5, "bid_size": 6.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0363, "vega": 0.0132, "theta": -0.0118, "rho": -0.0114, "theo": 6.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GSK261016C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 46.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0255, "vega": 0.0153, "theta": -0.0095, "rho": 0.002, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK261016P00059000", "bid": 6.6, "bid_size": 6.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0312, "vega": 0.0097, "theta": -0.0098, "rho": -0.0088, "theo": 7.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "GSK261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 64.0, "iv": 0.34, "open_interest": 12.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0201, "vega": 0.0127, "theta": -0.0081, "rho": 0.0016, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:56:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK261016P00060000", "bid": 8.5, "bid_size": 6.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0243, "vega": 0.006, "theta": -0.0081, "rho": -0.0048, "theo": 8.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GSK261016C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0161, "vega": 0.0106, "theta": -0.007, "rho": 0.0012, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK261016P00061000", "bid": 9.5, "bid_size": 6.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0162, "vega": 0.0032, "theta": -0.0077, "rho": -0.003, "theo": 9.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "GSK261016C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 42.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.013, "vega": 0.0089, "theta": -0.0061, "rho": 0.001, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261016P00062000", "bid": 9.3, "bid_size": 5.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0103, "vega": 0.0019, "theta": -0.0068, "rho": 0.0, "theo": 10.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "GSK261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.4446, "open_interest": 3.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0072, "vega": 0.0055, "theta": -0.0041, "rho": 0.0006, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:56:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261016P00065000", "bid": 11.8, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 13.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GSK261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0032, "vega": 0.0028, "theta": -0.0024, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261016P00070000", "bid": 16.9, "bid_size": 6.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 18.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "GSK261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.9791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0015, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261016P00075000", "bid": 21.7, "bid_size": 6.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 23.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "GSK261023C00030000", "bid": 19.2, "bid_size": 6.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": 0.0076, "theo": 21.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "GSK261023P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0011, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GSK261023C00035000", "bid": 14.3, "bid_size": 6.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0027, "vega": 0.0033, "theta": -0.0008, "rho": 0.0211, "theo": 16.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "GSK261023P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0025, "rho": -0.0004, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK261023C00038000", "bid": 11.4, "bid_size": 9.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0053, "vega": 0.0059, "theta": -0.0026, "rho": 0.0296, "theo": 13.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "GSK261023P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0052, "vega": 0.0058, "theta": -0.004, "rho": -0.0007, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK261023C00039000", "bid": 11.0, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0067, "vega": 0.0072, "theta": -0.0034, "rho": 0.0319, "theo": 12.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GSK261023P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0066, "vega": 0.0071, "theta": -0.0047, "rho": -0.0009, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 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": "GSK261023C00040000", "bid": 10.0, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0086, "vega": 0.0088, "theta": -0.0043, "rho": 0.0338, "theo": 11.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GSK261023P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0085, "vega": 0.0087, "theta": -0.0055, "rho": -0.0011, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 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": "GSK261023C00041000", "bid": 8.3, "bid_size": 11.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.011, "vega": 0.0107, "theta": -0.0053, "rho": 0.0353, "theo": 10.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "GSK261023P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.011, "vega": 0.0107, "theta": -0.0065, "rho": -0.0014, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 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": "GSK261023C00042000", "bid": 7.3, "bid_size": 11.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0142, "vega": 0.0131, "theta": -0.0066, "rho": 0.0364, "theo": 9.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GSK261023P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.7664, "open_interest": 3.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0142, "vega": 0.0131, "theta": -0.0076, "rho": -0.0018, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-08T13:53:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GSK261023C00043000", "bid": 6.5, "bid_size": 8.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0185, "vega": 0.0162, "theta": -0.008, "rho": 0.0371, "theo": 8.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "GSK261023P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.7064, "open_interest": 1.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0185, "vega": 0.0162, "theta": -0.009, "rho": -0.0023, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-08T13:52:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GSK261023C00044000", "bid": 6.1, "bid_size": 8.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0241, "vega": 0.0199, "theta": -0.0096, "rho": 0.0374, "theo": 7.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "GSK261023P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.4237, "open_interest": 11.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0241, "vega": 0.0199, "theta": -0.0105, "rho": -0.003, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T15:17:45", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GSK261023C00045000", "bid": 5.1, "bid_size": 19.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0314, "vega": 0.0244, "theta": -0.0115, "rho": 0.0374, "theo": 6.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "GSK261023P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.4252, "open_interest": 4.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0314, "vega": 0.0244, "theta": -0.0123, "rho": -0.004, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-18T11:46:56", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "GSK261023C00046000", "bid": 4.2, "bid_size": 19.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0408, "vega": 0.0299, "theta": -0.0136, "rho": 0.0369, "theo": 5.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "GSK261023P00046000", "bid": 0.1, "bid_size": 38.0, "ask": 1.75, "ask_size": 43.0, "iv": 0.4871, "open_interest": 6.0, "volume": 3.0, "delta": -0.1159, "gamma": 0.0409, "vega": 0.03, "theta": -0.0143, "rho": -0.0053, "theo": 0.2755, "change": 1.25, "open": 0.2, "high": 1.55, "low": 0.05, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:53:18", "percent_change": 416.667, "prev_day_close": 1.15000005066395}, {"option": "GSK261023C00047000", "bid": 3.2, "bid_size": 22.0, "ask": 5.6, "ask_size": 44.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0526, "vega": 0.0363, "theta": -0.016, "rho": 0.036, "theo": 4.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GSK261023P00047000", "bid": 0.1, "bid_size": 37.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.2675, "open_interest": 22.0, "volume": 3.0, "delta": -0.1543, "gamma": 0.0528, "vega": 0.0364, "theta": -0.0165, "rho": -0.007, "theo": 0.3708, "change": -0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:54:18", "percent_change": -33.3333, "prev_day_close": 0.300000004470348}, {"option": "GSK261023C00048000", "bid": 2.45, "bid_size": 23.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0669, "vega": 0.0434, "theta": -0.0183, "rho": 0.0343, "theo": 3.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "GSK261023P00048000", "bid": 0.35, "bid_size": 36.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0672, "vega": 0.0435, "theta": -0.0188, "rho": -0.0091, "theo": 0.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "GSK261023C00049000", "bid": 2.6, "bid_size": 7.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0826, "vega": 0.0506, "theta": -0.0205, "rho": 0.0318, "theo": 2.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "GSK261023P00049000", "bid": 0.3, "bid_size": 19.0, "ask": 0.85, "ask_size": 29.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.083, "vega": 0.0507, "theta": -0.0209, "rho": -0.012, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "GSK261023C00050000", "bid": 1.95, "bid_size": 40.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.3729, "open_interest": 1.0, "volume": 1.0, "delta": 0.637, "gamma": 0.0971, "vega": 0.0567, "theta": -0.0222, "rho": 0.0283, "theo": 2.1842, "change": 0.45, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T12:02:25", "percent_change": 26.4706, "prev_day_close": 2.92500007152557}, {"option": "GSK261023P00050000", "bid": 0.5, "bid_size": 19.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0977, "vega": 0.0568, "theta": -0.0225, "rho": -0.0156, "theo": 0.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GSK261023C00051000", "bid": 1.5, "bid_size": 42.0, "ask": 2.3, "ask_size": 49.0, "iv": 0.2982, "open_interest": 9.0, "volume": 1.0, "delta": 0.5356, "gamma": 0.1064, "vega": 0.06, "theta": -0.0229, "rho": 0.024, "theo": 1.5795, "change": 0.41, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T12:30:57", "percent_change": 35.6522, "prev_day_close": 1.75}, {"option": "GSK261023P00051000", "bid": 0.85, "bid_size": 23.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.2281, "open_interest": 2.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.1071, "vega": 0.0601, "theta": -0.0231, "rho": -0.0193, "theo": 1.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-09-17T10:04:29", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "GSK261023C00052000", "bid": 1.0, "bid_size": 37.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.2614, "open_interest": 12.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.1066, "vega": 0.0594, "theta": -0.0224, "rho": 0.0194, "theo": 1.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-09T12:57:45", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "GSK261023P00052000", "bid": 1.05, "bid_size": 41.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.1076, "vega": 0.0593, "theta": -0.0225, "rho": -0.023, "theo": 1.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GSK261023C00053000", "bid": 0.65, "bid_size": 38.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.2674, "open_interest": 24.0, "volume": 6.0, "delta": 0.3298, "gamma": 0.0978, "vega": 0.055, "theta": -0.0208, "rho": 0.015, "theo": 0.7643, "change": 0.3, "open": 0.76, "high": 0.85, "low": 0.76, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T14:11:47", "percent_change": 54.5455, "prev_day_close": 0.849999994039536}, {"option": "GSK261023P00053000", "bid": 1.9, "bid_size": 40.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.232, "open_interest": 2.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0991, "vega": 0.0546, "theta": -0.0208, "rho": -0.0256, "theo": 2.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-09-17T10:04:29", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GSK261023C00054000", "bid": 0.45, "bid_size": 12.0, "ask": 0.65, "ask_size": 45.0, "iv": 0.2523, "open_interest": 7.0, "volume": 3.0, "delta": 0.2478, "gamma": 0.0836, "vega": 0.0482, "theta": -0.0185, "rho": 0.0112, "theo": 0.5302, "change": 0.275, "open": 0.57, "high": 0.7, "low": 0.57, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:54:36", "percent_change": 73.3333, "prev_day_close": 0.574999988079071}, {"option": "GSK261023P00054000", "bid": 2.1, "bid_size": 25.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.085, "vega": 0.0477, "theta": -0.0185, "rho": -0.0272, "theo": 3.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GSK261023C00055000", "bid": 0.25, "bid_size": 53.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.2439, "open_interest": 7.0, "volume": 5.0, "delta": 0.1849, "gamma": 0.0682, "vega": 0.0408, "theta": -0.0161, "rho": 0.0084, "theo": 0.3744, "change": 0.05, "open": 0.28, "high": 0.47, "low": 0.28, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:54:02", "percent_change": 20.0, "prev_day_close": 0.325000002980232}, {"option": "GSK261023P00055000", "bid": 2.8, "bid_size": 39.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0698, "vega": 0.04, "theta": -0.016, "rho": -0.0275, "theo": 4.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GSK261023C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.2256, "open_interest": 8.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0545, "vega": 0.034, "theta": -0.0138, "rho": 0.0063, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T12:56:45", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "GSK261023P00056000", "bid": 3.7, "bid_size": 23.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.056, "vega": 0.0329, "theta": -0.0136, "rho": -0.0269, "theo": 5.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GSK261023C00057000", "bid": 0.05, "bid_size": 46.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.4703, "open_interest": 20.0, "volume": 3.0, "delta": 0.1051, "gamma": 0.0429, "vega": 0.0281, "theta": -0.0118, "rho": 0.0048, "theo": 0.2006, "change": 1.54, "open": 0.11, "high": 1.64, "low": 0.11, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-09-21T15:52:09", "percent_change": 1540.0, "prev_day_close": 1.1999999769032}, {"option": "GSK261023P00057000", "bid": 4.9, "bid_size": 19.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0447, "vega": 0.0267, "theta": -0.0115, "rho": -0.0254, "theo": 6.0001, "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": 6.20000004768372}, {"option": "GSK261023C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 43.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0339, "vega": 0.0232, "theta": -0.01, "rho": 0.0036, "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": 1.125}, {"option": "GSK261023P00058000", "bid": 5.4, "bid_size": 16.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0357, "vega": 0.0213, "theta": -0.0098, "rho": -0.0237, "theo": 6.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "GSK261023C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0269, "vega": 0.0193, "theta": -0.0086, "rho": 0.0028, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GSK261023P00059000", "bid": 7.1, "bid_size": 7.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0288, "vega": 0.017, "theta": -0.0083, "rho": -0.021, "theo": 7.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "GSK261023C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0214, "vega": 0.016, "theta": -0.0074, "rho": 0.0022, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 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": "GSK261023P00060000", "bid": 6.8, "bid_size": 6.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0234, "vega": 0.0136, "theta": -0.0071, "rho": -0.0197, "theo": 8.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GSK261023C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0173, "vega": 0.0134, "theta": -0.0064, "rho": 0.0018, "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": 1.07500004768372}, {"option": "GSK261023P00061000", "bid": 7.8, "bid_size": 6.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0192, "vega": 0.0106, "theta": -0.006, "rho": -0.0159, "theo": 9.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GSK261023C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.014, "vega": 0.0113, "theta": -0.0056, "rho": 0.0014, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 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": "GSK261023P00062000", "bid": 8.8, "bid_size": 6.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0158, "vega": 0.0083, "theta": -0.0052, "rho": -0.0142, "theo": 10.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GSK261023C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0115, "vega": 0.0096, "theta": -0.0049, "rho": 0.0012, "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": 1.07500004768372}, {"option": "GSK261023P00063000", "bid": 9.8, "bid_size": 6.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0139, "vega": 0.0062, "theta": -0.0044, "rho": -0.0118, "theo": 11.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "GSK261023C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0079, "vega": 0.0071, "theta": -0.0038, "rho": 0.0008, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK261023P00065000", "bid": 11.7, "bid_size": 6.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0089, "vega": 0.0027, "theta": -0.003, "rho": -0.0049, "theo": 13.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GSK261023C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0035, "vega": 0.0036, "theta": -0.0022, "rho": 0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK261023P00070000", "bid": 16.7, "bid_size": 6.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 18.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "GSK261030C00030000", "bid": 19.3, "bid_size": 6.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0004, "rho": 0.0339, "theo": 21.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "GSK261030P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0025, "rho": -0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "GSK261030C00035000", "bid": 14.3, "bid_size": 6.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0031, "rho": 0.039, "theo": 16.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "GSK261030P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.0889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0047, "rho": -0.0009, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 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": "GSK261030C00038000", "bid": 11.3, "bid_size": 10.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0077, "vega": 0.011, "theta": -0.0054, "rho": 0.0417, "theo": 13.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GSK261030P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0078, "vega": 0.011, "theta": -0.0068, "rho": -0.0016, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261030C00039000", "bid": 10.3, "bid_size": 10.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0095, "vega": 0.013, "theta": -0.0064, "rho": 0.0425, "theo": 12.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "GSK261030P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0095, "vega": 0.013, "theta": -0.0076, "rho": -0.002, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261030C00040000", "bid": 9.6, "bid_size": 8.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0117, "vega": 0.0152, "theta": -0.0075, "rho": 0.0432, "theo": 11.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GSK261030P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0118, "vega": 0.0153, "theta": -0.0086, "rho": -0.0024, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 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": "GSK261030C00041000", "bid": 9.0, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0144, "vega": 0.0179, "theta": -0.0087, "rho": 0.0437, "theo": 10.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "GSK261030P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0145, "vega": 0.018, "theta": -0.0097, "rho": -0.0029, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK261030C00042000", "bid": 7.4, "bid_size": 10.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0178, "vega": 0.0211, "theta": -0.01, "rho": 0.0441, "theo": 9.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "GSK261030P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0179, "vega": 0.0211, "theta": -0.011, "rho": -0.0036, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSK261030C00043000", "bid": 7.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.022, "vega": 0.0248, "theta": -0.0115, "rho": 0.0444, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GSK261030P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.6483, "open_interest": 4.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0222, "vega": 0.025, "theta": -0.0124, "rho": -0.0044, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T10:58:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GSK261030C00044000", "bid": 6.2, "bid_size": 17.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0272, "vega": 0.0292, "theta": -0.0131, "rho": 0.0443, "theo": 7.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GSK261030P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 49.0, "iv": 0.5426, "open_interest": 5.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0274, "vega": 0.0293, "theta": -0.0139, "rho": -0.0054, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-16T10:58:00", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GSK261030C00045000", "bid": 5.3, "bid_size": 22.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0335, "vega": 0.0341, "theta": -0.0148, "rho": 0.044, "theo": 6.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GSK261030P00045000", "bid": 0.1, "bid_size": 125.0, "ask": 2.25, "ask_size": 41.0, "iv": 0.5502, "open_interest": 11.0, "volume": 9.0, "delta": -0.123, "gamma": 0.0338, "vega": 0.0342, "theta": -0.0156, "rho": -0.0068, "theo": 0.3791, "change": -0.11, "open": 0.1, "high": 0.33, "low": 0.1, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:58:01", "percent_change": -31.4286, "prev_day_close": 1.27500002458692}, {"option": "GSK261030C00046000", "bid": 4.4, "bid_size": 39.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0411, "vega": 0.0398, "theta": -0.0167, "rho": 0.0432, "theo": 5.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GSK261030P00046000", "bid": 0.2, "bid_size": 48.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.3084, "open_interest": 14.0, "volume": 7.0, "delta": -0.1543, "gamma": 0.0415, "vega": 0.04, "theta": -0.0174, "rho": -0.0084, "theo": 0.4778, "change": -0.195, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T15:56:52", "percent_change": -41.0526, "prev_day_close": 0.350000001490116}, {"option": "GSK261030C00047000", "bid": 2.9, "bid_size": 40.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.05, "vega": 0.0459, "theta": -0.0186, "rho": 0.0418, "theo": 4.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GSK261030P00047000", "bid": 0.3, "bid_size": 40.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.313, "open_interest": 13.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0506, "vega": 0.0462, "theta": -0.0192, "rho": -0.0104, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-16T10:56:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK261030C00048000", "bid": 3.3, "bid_size": 46.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.3295, "open_interest": 3.0, "volume": 8.0, "delta": 0.7575, "gamma": 0.0598, "vega": 0.0524, "theta": -0.0204, "rho": 0.0399, "theo": 4.0525, "change": 0.85, "open": 4.1, "high": 4.15, "low": 4.05, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T13:28:45", "percent_change": 25.7576, "prev_day_close": 4.10000014305115}, {"option": "GSK261030P00048000", "bid": 0.4, "bid_size": 21.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.285, "open_interest": 1.0, "volume": 1.0, "delta": -0.2444, "gamma": 0.0606, "vega": 0.0527, "theta": -0.021, "rho": -0.013, "theo": 0.7832, "change": -0.375, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -38.4615, "prev_day_close": 0.650000005960464}, {"option": "GSK261030C00049000", "bid": 2.1, "bid_size": 1.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.3754, "open_interest": 1.0, "volume": 18.0, "delta": 0.6965, "gamma": 0.0698, "vega": 0.0584, "theta": -0.022, "rho": 0.0372, "theo": 3.2896, "change": 0.8, "open": 3.3, "high": 3.4, "low": 3.3, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T13:32:41", "percent_change": 30.7692, "prev_day_close": 3.44999992847443}, {"option": "GSK261030P00049000", "bid": 0.75, "bid_size": 46.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.2992, "open_interest": 4.0, "volume": 1.0, "delta": -0.3064, "gamma": 0.0709, "vega": 0.0587, "theta": -0.0226, "rho": -0.016, "theo": 1.0183, "change": -0.35, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:08:10", "percent_change": -26.9231, "prev_day_close": 0.925000011920929}, {"option": "GSK261030C00050000", "bid": 2.3, "bid_size": 46.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.3029, "open_interest": 2.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0785, "vega": 0.0634, "theta": -0.0232, "rho": 0.0337, "theo": 2.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T11:48:46", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GSK261030P00050000", "bid": 0.9, "bid_size": 13.0, "ask": 1.9, "ask_size": 28.0, "iv": 0.2985, "open_interest": 14.0, "volume": 4.0, "delta": -0.3801, "gamma": 0.0799, "vega": 0.0635, "theta": -0.0238, "rho": -0.0193, "theo": 1.3327, "change": -0.4, "open": 1.25, "high": 1.3, "low": 1.23, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:37:30", "percent_change": -23.5294, "prev_day_close": 1.35000002384186}, {"option": "GSK261030C00051000", "bid": 1.55, "bid_size": 47.0, "ask": 2.5, "ask_size": 47.0, "iv": 0.2826, "open_interest": 2.0, "volume": 1.0, "delta": 0.5429, "gamma": 0.084, "vega": 0.0662, "theta": -0.0238, "rho": 0.0296, "theo": 2.0163, "change": 0.585, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-21T10:30:08", "percent_change": 39.661, "prev_day_close": 2.10000002384186}, {"option": "GSK261030P00051000", "bid": 1.7, "bid_size": 24.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.2895, "open_interest": 3.0, "volume": 7.0, "delta": -0.463, "gamma": 0.0858, "vega": 0.0662, "theta": -0.0243, "rho": -0.0227, "theo": 1.745, "change": -0.45, "open": 1.87, "high": 1.87, "low": 1.55, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T13:43:25", "percent_change": -21.4286, "prev_day_close": 1.77500003576279}, {"option": "GSK261030C00052000", "bid": 1.5, "bid_size": 15.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.2957, "open_interest": 11.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0849, "vega": 0.0662, "theta": -0.0236, "rho": 0.0252, "theo": 1.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-14T11:40:29", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "GSK261030P00052000", "bid": 1.8, "bid_size": 46.0, "ask": 2.4, "ask_size": 29.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.087, "vega": 0.0659, "theta": -0.0242, "rho": -0.0258, "theo": 2.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "GSK261030C00053000", "bid": 0.85, "bid_size": 45.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.3206, "open_interest": 19.0, "volume": 5.0, "delta": 0.3784, "gamma": 0.081, "vega": 0.0636, "theta": -0.0228, "rho": 0.0208, "theo": 1.1633, "change": 0.45, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T12:39:10", "percent_change": 52.9412, "prev_day_close": 1.125}, {"option": "GSK261030P00053000", "bid": 2.5, "bid_size": 43.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.0835, "vega": 0.0627, "theta": -0.0233, "rho": -0.0282, "theo": 2.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "GSK261030C00054000", "bid": 0.8, "bid_size": 17.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.2826, "open_interest": 8.0, "volume": 3.0, "delta": 0.3075, "gamma": 0.0737, "vega": 0.0589, "theta": -0.0214, "rho": 0.017, "theo": 0.885, "change": 0.315, "open": 0.8, "high": 0.98, "low": 0.8, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-21T15:39:02", "percent_change": 54.7826, "prev_day_close": 0.900000005960464}, {"option": "GSK261030P00054000", "bid": 3.0, "bid_size": 47.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0764, "vega": 0.0574, "theta": -0.0219, "rho": -0.0296, "theo": 3.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GSK261030C00055000", "bid": 0.4, "bid_size": 38.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.266, "open_interest": 5.0, "volume": 8.0, "delta": 0.2485, "gamma": 0.0647, "vega": 0.0532, "theta": -0.0197, "rho": 0.0137, "theo": 0.6813, "change": 0.21, "open": 0.64, "high": 0.66, "low": 0.64, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:44:44", "percent_change": 46.6667, "prev_day_close": 0.650000005960464}, {"option": "GSK261030P00055000", "bid": 3.2, "bid_size": 37.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0676, "vega": 0.051, "theta": -0.0202, "rho": -0.0298, "theo": 4.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "GSK261030C00056000", "bid": 0.25, "bid_size": 48.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.299, "open_interest": 9.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0556, "vega": 0.0473, "theta": -0.018, "rho": 0.0111, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSK261030P00056000", "bid": 4.0, "bid_size": 43.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0586, "vega": 0.0444, "theta": -0.0184, "rho": -0.0294, "theo": 5.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GSK261030C00057000", "bid": 0.15, "bid_size": 15.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.3292, "open_interest": 10.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0473, "vega": 0.0417, "theta": -0.0163, "rho": 0.0091, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T11:45:42", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "GSK261030P00057000", "bid": 5.3, "bid_size": 10.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0503, "vega": 0.0383, "theta": -0.0168, "rho": -0.0287, "theo": 6.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "GSK261030C00058000", "bid": 0.1, "bid_size": 45.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.3689, "open_interest": 14.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.04, "vega": 0.0366, "theta": -0.0147, "rho": 0.0074, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-15T11:17:50", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "GSK261030P00058000", "bid": 6.4, "bid_size": 19.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0431, "vega": 0.0321, "theta": -0.0152, "rho": -0.0269, "theo": 7.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "GSK261030C00059000", "bid": 0.05, "bid_size": 37.0, "ask": 0.55, "ask_size": 49.0, "iv": 0.3397, "open_interest": 3.0, "volume": 3.0, "delta": 0.1113, "gamma": 0.0338, "vega": 0.0321, "theta": -0.0133, "rho": 0.0061, "theo": 0.2815, "change": -0.95, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:45:22", "percent_change": -82.6087, "prev_day_close": 0.199999997392297}, {"option": "GSK261030P00059000", "bid": 7.4, "bid_size": 18.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0371, "vega": 0.0273, "theta": -0.0138, "rho": -0.0252, "theo": 8.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GSK261030C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 38.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0287, "vega": 0.0282, "theta": -0.0121, "rho": 0.0051, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 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": "GSK261030P00060000", "bid": 7.2, "bid_size": 6.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.032, "vega": 0.0225, "theta": -0.0126, "rho": -0.0224, "theo": 9.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "GSK261030C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0244, "vega": 0.0249, "theta": -0.011, "rho": 0.0043, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 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": "GSK261030P00061000", "bid": 7.8, "bid_size": 6.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0277, "vega": 0.0188, "theta": -0.0116, "rho": -0.0206, "theo": 9.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GSK261030C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0209, "vega": 0.022, "theta": -0.01, "rho": 0.0037, "theo": 0.1684, "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": 1.10000002384186}, {"option": "GSK261030P00062000", "bid": 8.8, "bid_size": 6.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0241, "vega": 0.0151, "theta": -0.0106, "rho": -0.0169, "theo": 10.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GSK261030C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0135, "vega": 0.0156, "theta": -0.0077, "rho": 0.0024, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GSK261030P00065000", "bid": 11.8, "bid_size": 6.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0162, "vega": 0.007, "theta": -0.0084, "rho": -0.0068, "theo": 13.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GSK261030C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0072, "vega": 0.0095, "theta": -0.0052, "rho": 0.0013, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSK261030P00070000", "bid": 16.8, "bid_size": 6.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0033, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 18.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "GSK261120C00035000", "bid": 15.9, "bid_size": 6.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.4629, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0028, "vega": 0.0048, "theta": 0.0, "rho": 0.0526, "theo": 16.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-08-26T10:33:09", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "GSK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.4464, "open_interest": 253.0, "volume": 3.0, "delta": -0.0129, "gamma": 0.0037, "vega": 0.007, "theta": -0.0024, "rho": -0.0011, "theo": 0.0408, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:45:12", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "GSK261120C00040000", "bid": 11.2, "bid_size": 15.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.3356, "open_interest": 83.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0103, "vega": 0.0156, "theta": -0.0034, "rho": 0.0583, "theo": 11.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-08T09:59:41", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "GSK261120P00040000", "bid": 0.05, "bid_size": 55.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.3585, "open_interest": 139.0, "volume": 1.0, "delta": -0.0448, "gamma": 0.0124, "vega": 0.0198, "theta": -0.0058, "rho": -0.0039, "theo": 0.1438, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:19:23", "percent_change": -33.3333, "prev_day_close": 0.100000003352761}, {"option": "GSK261120C00045000", "bid": 6.4, "bid_size": 76.0, "ask": 7.2, "ask_size": 83.0, "iv": 0.3077, "open_interest": 1157.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0328, "vega": 0.0433, "theta": -0.0106, "rho": 0.0591, "theo": 6.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T10:13:27", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GSK261120P00045000", "bid": 0.4, "bid_size": 34.0, "ask": 0.55, "ask_size": 36.0, "iv": 0.3055, "open_interest": 1180.0, "volume": 11.0, "delta": -0.1483, "gamma": 0.0356, "vega": 0.0481, "theta": -0.0124, "rho": -0.013, "theo": 0.5197, "change": -0.18, "open": 0.57, "high": 0.57, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:33:31", "percent_change": -27.6923, "prev_day_close": 0.475000008940697}, {"option": "GSK261120C00050000", "bid": 2.85, "bid_size": 18.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.2764, "open_interest": 787.0, "volume": 10.0, "delta": 0.6236, "gamma": 0.0674, "vega": 0.0773, "theta": -0.0185, "rho": 0.0452, "theo": 3.0102, "change": 0.575, "open": 2.95, "high": 3.0, "low": 2.95, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T10:42:05", "percent_change": 23.7113, "prev_day_close": 3.02499997615814}, {"option": "GSK261120P00050000", "bid": 1.75, "bid_size": 37.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.2868, "open_interest": 1292.0, "volume": 11.0, "delta": -0.4069, "gamma": 0.067, "vega": 0.0798, "theta": -0.0185, "rho": -0.0358, "theo": 1.8027, "change": -0.475, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T13:25:01", "percent_change": -20.8791, "prev_day_close": 1.82499998807907}, {"option": "GSK261120C00055000", "bid": 0.8, "bid_size": 53.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.2696, "open_interest": 1902.0, "volume": 119.0, "delta": 0.2902, "gamma": 0.0611, "vega": 0.0699, "theta": -0.0165, "rho": 0.0219, "theo": 0.9554, "change": 0.25, "open": 0.75, "high": 0.95, "low": 0.75, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T14:01:17", "percent_change": 35.7143, "prev_day_close": 0.949999988079071}, {"option": "GSK261120P00055000", "bid": 4.6, "bid_size": 27.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.2792, "open_interest": 220.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.058, "vega": 0.0683, "theta": -0.0152, "rho": -0.0657, "theo": 4.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-08-24T12:10:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GSK261120C00060000", "bid": 0.15, "bid_size": 63.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.2793, "open_interest": 5239.0, "volume": 5.0, "delta": 0.1077, "gamma": 0.0305, "vega": 0.0382, "theta": -0.0094, "rho": 0.0083, "theo": 0.2924, "change": 0.015, "open": 0.23, "high": 0.26, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T13:34:52", "percent_change": 8.57143, "prev_day_close": 0.225000008940697}, {"option": "GSK261120P00060000", "bid": 8.8, "bid_size": 15.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.2869, "open_interest": 3.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0288, "vega": 0.0372, "theta": -0.0078, "rho": -0.0853, "theo": 9.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-11T13:12:59", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GSK261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 122.0, "iv": 0.3378, "open_interest": 246.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0134, "vega": 0.0189, "theta": -0.0049, "rho": 0.0033, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-20T11:48:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSK261120P00065000", "bid": 13.7, "bid_size": 14.0, "ask": 14.4, "ask_size": 14.0, "iv": 0.3615, "open_interest": 1.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0127, "vega": 0.0182, "theta": -0.0029, "rho": -0.0971, "theo": 13.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-08-14T11:34:38", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "GSK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 0.385, "open_interest": 172.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0062, "vega": 0.0097, "theta": -0.0027, "rho": 0.0015, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T12:37:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK261120P00070000", "bid": 18.5, "bid_size": 6.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0059, "vega": 0.0093, "theta": -0.0002, "rho": -0.1062, "theo": 18.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "GSK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4284, "open_interest": 86.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0031, "vega": 0.0054, "theta": -0.0016, "rho": 0.0007, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261120P00075000", "bid": 23.4, "bid_size": 6.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 23.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "GSK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.4883, "open_interest": 17.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0017, "vega": 0.0031, "theta": -0.001, "rho": 0.0004, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-25T15:53:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK261120P00080000", "bid": 26.7, "bid_size": 6.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 28.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "GSK270115C00020000", "bid": 29.2, "bid_size": 6.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.8532, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0289, "theo": 31.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-08-13T15:10:46", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "GSK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3143, "open_interest": 126.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0002, "rho": -0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-13T15:31:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSK270115C00023000", "bid": 27.8, "bid_size": 7.0, "ask": 28.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0334, "theo": 28.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.33, "last_trade_time": "2026-07-13T12:45:39", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "GSK270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 147.0, "iv": 0.9099, "open_interest": 40.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0004, "rho": -0.0004, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-02T09:44:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK270115C00025000", "bid": 25.9, "bid_size": 7.0, "ask": 26.8, "ask_size": 12.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0365, "theo": 26.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.86, "last_trade_time": "2026-05-29T15:16:29", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "GSK270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 148.0, "iv": 0.7115, "open_interest": 186.0, "volume": 5.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0006, "rho": -0.0006, "theo": 0.0162, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:40:23", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK270115C00028000", "bid": 22.9, "bid_size": 7.0, "ask": 23.8, "ask_size": 12.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0022, "theta": 0.0, "rho": 0.0413, "theo": 23.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-13T15:51:40", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "GSK270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 109.0, "iv": 0.5199, "open_interest": 389.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0015, "vega": 0.0057, "theta": -0.001, "rho": -0.0012, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T10:17:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK270115C00030000", "bid": 20.9, "bid_size": 6.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.4868, "open_interest": 20.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0015, "vega": 0.0039, "theta": 0.0, "rho": 0.045, "theo": 21.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-13T15:51:40", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "GSK270115P00030000", "bid": 0.05, "bid_size": 44.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.4881, "open_interest": 408.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0022, "vega": 0.0082, "theta": -0.0014, "rho": -0.0018, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:03:03", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GSK270115C00033000", "bid": 17.9, "bid_size": 6.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.4352, "open_interest": 4.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0033, "vega": 0.0095, "theta": 0.0, "rho": 0.053, "theo": 18.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-31T14:41:18", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "GSK270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.4112, "open_interest": 109.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0041, "vega": 0.014, "theta": -0.0023, "rho": -0.0033, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-14T12:37:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSK270115C00035000", "bid": 16.0, "bid_size": 6.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.4067, "open_interest": 301.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0054, "vega": 0.0148, "theta": -0.0005, "rho": 0.0588, "theo": 16.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-08T11:30:56", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "GSK270115P00035000", "bid": 0.05, "bid_size": 7.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.3906, "open_interest": 158.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0062, "vega": 0.0196, "theta": -0.0031, "rho": -0.0049, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-01T14:01:03", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GSK270115C00038000", "bid": 13.2, "bid_size": 12.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.3436, "open_interest": 423.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0104, "vega": 0.0269, "theta": -0.0027, "rho": 0.0661, "theo": 13.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-09-16T09:53:15", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GSK270115P00038000", "bid": 0.1, "bid_size": 16.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.338, "open_interest": 386.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0108, "vega": 0.0316, "theta": -0.0046, "rho": -0.0088, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-10T15:14:02", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GSK270115C00040000", "bid": 11.4, "bid_size": 30.0, "ask": 11.8, "ask_size": 24.0, "iv": 0.3224, "open_interest": 534.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0153, "vega": 0.0387, "theta": -0.0044, "rho": 0.0791, "theo": 11.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-16T13:13:58", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GSK270115P00040000", "bid": 0.2, "bid_size": 70.0, "ask": 0.4, "ask_size": 45.0, "iv": 0.319, "open_interest": 1887.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0154, "vega": 0.0424, "theta": -0.0059, "rho": -0.0128, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-10T10:29:29", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "GSK270115C00042000", "bid": 9.6, "bid_size": 36.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.3129, "open_interest": 545.0, "volume": 2.0, "delta": 0.8941, "gamma": 0.0214, "vega": 0.0522, "theta": -0.0062, "rho": 0.0853, "theo": 9.8176, "change": 0.9, "open": 9.7, "high": 9.8, "low": 9.7, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T13:31:13", "percent_change": 10.1124, "prev_day_close": 9.80000019073486}, {"option": "GSK270115P00042000", "bid": 0.4, "bid_size": 34.0, "ask": 0.55, "ask_size": 43.0, "iv": 0.3061, "open_interest": 1654.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0214, "vega": 0.0558, "theta": -0.0074, "rho": -0.0184, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T10:07:09", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "GSK270115C00045000", "bid": 6.9, "bid_size": 47.0, "ask": 7.6, "ask_size": 76.0, "iv": 0.2934, "open_interest": 1199.0, "volume": 2.0, "delta": 0.8134, "gamma": 0.0327, "vega": 0.0766, "theta": -0.0091, "rho": 0.0933, "theo": 7.2617, "change": 0.9, "open": 7.2, "high": 7.3, "low": 7.2, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T14:00:02", "percent_change": 14.0625, "prev_day_close": 7.25}, {"option": "GSK270115P00045000", "bid": 0.75, "bid_size": 66.0, "ask": 1.05, "ask_size": 41.0, "iv": 0.2872, "open_interest": 629.0, "volume": 10.0, "delta": -0.1931, "gamma": 0.0328, "vega": 0.0788, "theta": -0.0099, "rho": -0.0306, "theo": 0.9603, "change": -0.16, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-21T09:56:15", "percent_change": -14.5455, "prev_day_close": 0.925000011920929}, {"option": "GSK270115C00047000", "bid": 5.4, "bid_size": 96.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.2804, "open_interest": 921.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0406, "vega": 0.0929, "theta": -0.0107, "rho": 0.096, "theo": 5.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-09-15T15:58:08", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GSK270115P00047000", "bid": 1.25, "bid_size": 39.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.2792, "open_interest": 524.0, "volume": 1.0, "delta": -0.2673, "gamma": 0.0412, "vega": 0.0941, "theta": -0.0115, "rho": -0.0414, "theo": 1.4127, "change": -0.25, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T10:04:13", "percent_change": -15.1515, "prev_day_close": 1.42500001192093}, {"option": "GSK270115C00050000", "bid": 3.6, "bid_size": 33.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.2682, "open_interest": 1508.0, "volume": 8.0, "delta": 0.6013, "gamma": 0.0499, "vega": 0.1102, "theta": -0.0124, "rho": 0.0855, "theo": 3.7707, "change": 0.63, "open": 3.65, "high": 3.83, "low": 3.65, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-09-21T15:04:50", "percent_change": 19.6875, "prev_day_close": 3.80000007152557}, {"option": "GSK270115P00050000", "bid": 2.3, "bid_size": 38.0, "ask": 2.55, "ask_size": 34.0, "iv": 0.268, "open_interest": 592.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0517, "vega": 0.1105, "theta": -0.013, "rho": -0.0602, "theo": 2.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T11:06:02", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "GSK270115C00055000", "bid": 1.5, "bid_size": 37.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.2612, "open_interest": 700.0, "volume": 55.0, "delta": 0.3522, "gamma": 0.0492, "vega": 0.1063, "theta": -0.0118, "rho": 0.0533, "theo": 1.6365, "change": 0.29, "open": 1.6, "high": 1.7, "low": 1.55, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-21T11:55:37", "percent_change": 21.4815, "prev_day_close": 1.67500001192093}, {"option": "GSK270115P00055000", "bid": 5.0, "bid_size": 68.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.2548, "open_interest": 463.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0512, "vega": 0.1026, "theta": -0.0118, "rho": -0.0876, "theo": 5.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T09:45:04", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GSK270115C00060000", "bid": 0.5, "bid_size": 62.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.26, "open_interest": 1561.0, "volume": 14.0, "delta": 0.1748, "gamma": 0.0333, "vega": 0.0745, "theta": -0.0084, "rho": 0.0268, "theo": 0.6668, "change": 0.095, "open": 0.7, "high": 0.7, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T13:02:59", "percent_change": 18.0952, "prev_day_close": 0.650000005960464}, {"option": "GSK270115P00060000", "bid": 9.1, "bid_size": 31.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.2682, "open_interest": 43.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0332, "vega": 0.0658, "theta": -0.0072, "rho": -0.1007, "theo": 9.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-10T15:10:41", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GSK270115C00065000", "bid": 0.15, "bid_size": 68.0, "ask": 0.3, "ask_size": 38.0, "iv": 0.2688, "open_interest": 659.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.019, "vega": 0.0454, "theta": -0.0053, "rho": 0.013, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T10:46:17", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "GSK270115P00065000", "bid": 13.8, "bid_size": 20.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.2941, "open_interest": 6.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0173, "vega": 0.0354, "theta": -0.003, "rho": -0.106, "theo": 14.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-08-18T11:53:33", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GSK270115C00070000", "bid": 0.05, "bid_size": 58.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.286, "open_interest": 383.0, "volume": 10.0, "delta": 0.043, "gamma": 0.0105, "vega": 0.027, "theta": -0.0033, "rho": 0.0066, "theo": 0.1378, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:07:32", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "GSK270115P00070000", "bid": 18.5, "bid_size": 19.0, "ask": 19.3, "ask_size": 22.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0085, "vega": 0.0183, "theta": -0.0002, "rho": -0.1109, "theo": 18.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-06-16T13:28:26", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "GSK270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3044, "open_interest": 87.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.006, "vega": 0.0164, "theta": -0.0021, "rho": 0.0036, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-03T09:35:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK270115P00075000", "bid": 23.5, "bid_size": 7.0, "ask": 24.3, "ask_size": 6.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0025, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 23.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.02, "last_trade_time": "2026-07-24T12:02:55", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "GSK270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.3673, "open_interest": 14.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0035, "vega": 0.0104, "theta": -0.0014, "rho": 0.0021, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-25T14:07:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK270115P00080000", "bid": 26.8, "bid_size": 6.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 28.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-06-15T10:42:06", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "GSK270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.4086, "open_interest": 10.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0009, "rho": 0.0012, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-12T10:54:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSK270115P00085000", "bid": 31.8, "bid_size": 6.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 33.875, "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": 33.8500003814697}, {"option": "GSK270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.465, "open_interest": 70.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0007, "rho": 0.0008, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T13:53:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSK270115P00090000", "bid": 36.7, "bid_size": 6.0, "ask": 40.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 38.875, "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": 38.8000011444092}, {"option": "GSK270219C00030000", "bid": 20.9, "bid_size": 6.0, "ask": 21.9, "ask_size": 6.0, "iv": 0.4611, "open_interest": 2.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0021, "vega": 0.0071, "theta": 0.0, "rho": 0.0514, "theo": 21.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-08-12T09:30:27", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "GSK270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 90.0, "iv": 0.4254, "open_interest": 138.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0029, "vega": 0.0124, "theta": -0.0016, "rho": -0.0034, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T09:41:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSK270219C00035000", "bid": 16.2, "bid_size": 15.0, "ask": 16.8, "ask_size": 15.0, "iv": 0.3657, "open_interest": 20.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0068, "vega": 0.0227, "theta": -0.0005, "rho": 0.0918, "theo": 16.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-09-17T15:55:09", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "GSK270219P00035000", "bid": 0.1, "bid_size": 53.0, "ask": 0.35, "ask_size": 76.0, "iv": 0.3679, "open_interest": 58.0, "volume": 50.0, "delta": -0.0408, "gamma": 0.0075, "vega": 0.0289, "theta": -0.0033, "rho": -0.0095, "theo": 0.2051, "change": -0.02, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:42:39", "percent_change": -8.0, "prev_day_close": 0.224999997764826}, {"option": "GSK270219C00040000", "bid": 11.5, "bid_size": 27.0, "ask": 12.3, "ask_size": 30.0, "iv": 0.331, "open_interest": 366.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0156, "vega": 0.0552, "theta": -0.0039, "rho": 0.1404, "theo": 11.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T10:06:06", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "GSK270219P00040000", "bid": 0.45, "bid_size": 57.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.3261, "open_interest": 235.0, "volume": 5.0, "delta": -0.1014, "gamma": 0.0168, "vega": 0.058, "theta": -0.006, "rho": -0.0238, "theo": 0.5463, "change": -0.135, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T14:38:45", "percent_change": -21.6, "prev_day_close": 0.549999982118607}, {"option": "GSK270219C00045000", "bid": 7.4, "bid_size": 97.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.2921, "open_interest": 100.0, "volume": 4.0, "delta": 0.7928, "gamma": 0.0297, "vega": 0.0953, "theta": -0.0079, "rho": 0.1322, "theo": 7.7034, "change": 0.8, "open": 7.7, "high": 7.77, "low": 7.7, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-21T14:02:09", "percent_change": 11.5108, "prev_day_close": 7.75}, {"option": "GSK270219P00045000", "bid": 1.25, "bid_size": 39.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.2994, "open_interest": 1646.0, "volume": 2.0, "delta": -0.2237, "gamma": 0.031, "vega": 0.097, "theta": -0.0093, "rho": -0.0535, "theo": 1.3599, "change": -0.3, "open": 1.34, "high": 1.34, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:46:41", "percent_change": -18.75, "prev_day_close": 1.30000001192093}, {"option": "GSK270219C00050000", "bid": 4.2, "bid_size": 51.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.2819, "open_interest": 259.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0426, "vega": 0.1249, "theta": -0.0109, "rho": 0.106, "theo": 4.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-09-18T12:46:06", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GSK270219P00050000", "bid": 2.9, "bid_size": 47.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.2812, "open_interest": 1937.0, "volume": 0.0, "delta": -0.415, "gamma": 0.043, "vega": 0.1258, "theta": -0.0112, "rho": -0.1004, "theo": 3.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T14:09:20", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "GSK270219C00055000", "bid": 2.05, "bid_size": 52.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.2717, "open_interest": 218.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0436, "vega": 0.1223, "theta": -0.0109, "rho": 0.0702, "theo": 2.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T13:11:21", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "GSK270219P00055000", "bid": 5.6, "bid_size": 36.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.2682, "open_interest": 490.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0437, "vega": 0.1217, "theta": -0.0104, "rho": -0.1423, "theo": 5.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-26T11:12:28", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GSK270219C00060000", "bid": 0.85, "bid_size": 75.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.27, "open_interest": 294.0, "volume": 9.0, "delta": 0.2196, "gamma": 0.0334, "vega": 0.0999, "theta": -0.0085, "rho": 0.0455, "theo": 1.0074, "change": 0.1, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T10:57:58", "percent_change": 11.7647, "prev_day_close": 1.02500000596046}, {"option": "GSK270219P00060000", "bid": 9.4, "bid_size": 30.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.2687, "open_interest": 10.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0338, "vega": 0.0895, "theta": -0.0073, "rho": -0.1495, "theo": 9.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-07-24T09:42:02", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "GSK270219C00065000", "bid": 0.35, "bid_size": 33.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.2736, "open_interest": 209.0, "volume": 1.0, "delta": 0.1166, "gamma": 0.0215, "vega": 0.0623, "theta": -0.0058, "rho": 0.0215, "theo": 0.4684, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:56:46", "percent_change": 12.5, "prev_day_close": 0.450000002980232}, {"option": "GSK270219P00065000", "bid": 13.9, "bid_size": 16.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.021, "vega": 0.0532, "theta": -0.0035, "rho": -0.1352, "theo": 14.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "GSK270219C00070000", "bid": 0.15, "bid_size": 40.0, "ask": 0.35, "ask_size": 43.0, "iv": 0.2971, "open_interest": 17.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0129, "vega": 0.0389, "theta": -0.0037, "rho": 0.0114, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T10:13:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GSK270219P00070000", "bid": 18.6, "bid_size": 17.0, "ask": 19.4, "ask_size": 15.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0112, "vega": 0.0276, "theta": -0.0003, "rho": -0.1254, "theo": 18.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GSK270219C00075000", "bid": 0.05, "bid_size": 19.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.3159, "open_interest": 12.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0076, "vega": 0.0264, "theta": -0.0023, "rho": 0.0062, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-31T10:11:52", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GSK270219P00075000", "bid": 23.6, "bid_size": 6.0, "ask": 24.3, "ask_size": 6.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0052, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 23.875, "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": 23.9499998092651}, {"option": "GSK270521C00040000", "bid": 11.9, "bid_size": 8.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0164, "vega": 0.0832, "theta": -0.003, "rho": 0.1749, "theo": 12.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "GSK270521P00040000", "bid": 0.8, "bid_size": 14.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0171, "vega": 0.0882, "theta": -0.0054, "rho": -0.0511, "theo": 0.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "GSK270521C00045000", "bid": 8.1, "bid_size": 25.0, "ask": 8.7, "ask_size": 35.0, "iv": 0.2915, "open_interest": 1.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0264, "vega": 0.1219, "theta": -0.0059, "rho": 0.1971, "theo": 8.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T10:00:34", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "GSK270521P00045000", "bid": 1.85, "bid_size": 10.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0272, "vega": 0.1291, "theta": -0.0073, "rho": -0.0953, "theo": 1.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "GSK270521C00050000", "bid": 5.1, "bid_size": 24.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.2751, "open_interest": 15.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0347, "vega": 0.1562, "theta": -0.0079, "rho": 0.164, "theo": 5.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T12:46:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GSK270521P00050000", "bid": 3.6, "bid_size": 15.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0352, "vega": 0.1574, "theta": -0.0083, "rho": -0.1526, "theo": 3.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GSK270521C00055000", "bid": 2.85, "bid_size": 16.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0364, "vega": 0.1598, "theta": -0.0082, "rho": 0.1264, "theo": 3.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "GSK270521P00055000", "bid": 5.2, "bid_size": 15.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.037, "vega": 0.1573, "theta": -0.0077, "rho": -0.2011, "theo": 6.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GSK270521C00060000", "bid": 1.5, "bid_size": 39.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0313, "vega": 0.1388, "theta": -0.0072, "rho": 0.0793, "theo": 1.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GSK270521P00060000", "bid": 9.8, "bid_size": 28.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0329, "vega": 0.1295, "theta": -0.006, "rho": -0.2141, "theo": 10.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GSK270521C00065000", "bid": 0.75, "bid_size": 45.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.2677, "open_interest": 38.0, "volume": 32.0, "delta": 0.1754, "gamma": 0.0236, "vega": 0.1076, "theta": -0.0056, "rho": 0.0498, "theo": 0.9167, "change": 0.175, "open": 0.85, "high": 0.95, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T14:18:38", "percent_change": 22.5806, "prev_day_close": 0.925000011920929}, {"option": "GSK270521P00065000", "bid": 14.0, "bid_size": 6.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0251, "vega": 0.0888, "theta": -0.0035, "rho": -0.189, "theo": 14.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "GSK270521C00070000", "bid": 0.4, "bid_size": 41.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0166, "vega": 0.0776, "theta": -0.0041, "rho": 0.0335, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "GSK270521P00070000", "bid": 18.7, "bid_size": 6.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.016, "vega": 0.0516, "theta": -0.0005, "rho": -0.1584, "theo": 19.0258, "change": 0.0, "open": 0.0, "high": 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": "GSK270521C00075000", "bid": 0.2, "bid_size": 18.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0113, "vega": 0.0529, "theta": -0.003, "rho": 0.0195, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "GSK270521P00075000", "bid": 23.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0165, "vega": 0.0166, "theta": -0.0007, "rho": 0.0, "theo": 23.875, "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": 23.8999996185303}, {"option": "GSK280121C00023000", "bid": 27.9, "bid_size": 6.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.4618, "open_interest": 5.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0009, "vega": 0.0055, "theta": 0.0, "rho": 0.042, "theo": 28.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-08-26T11:29:23", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "GSK280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.4001, "open_interest": 7.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0024, "vega": 0.0301, "theta": -0.0011, "rho": -0.0162, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-25T14:19:34", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "GSK280121C00025000", "bid": 25.9, "bid_size": 6.0, "ask": 26.9, "ask_size": 6.0, "iv": 0.4234, "open_interest": 5.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0021, "vega": 0.0138, "theta": 0.0, "rho": 0.0648, "theo": 26.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.17, "last_trade_time": "2026-08-18T10:09:20", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GSK280121P00025000", "bid": 0.15, "bid_size": 24.0, "ask": 0.5, "ask_size": 35.0, "iv": 0.3906, "open_interest": 17.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0031, "vega": 0.0385, "theta": -0.0014, "rho": -0.0217, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T10:59:40", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "GSK280121C00028000", "bid": 21.1, "bid_size": 9.0, "ask": 23.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0042, "vega": 0.036, "theta": 0.0, "rho": 0.1403, "theo": 23.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-14T12:30:03", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "GSK280121P00028000", "bid": 0.3, "bid_size": 13.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.3579, "open_interest": 31.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0047, "vega": 0.0541, "theta": -0.0019, "rho": -0.033, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-17T14:11:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GSK280121C00030000", "bid": 21.1, "bid_size": 102.0, "ask": 22.2, "ask_size": 92.0, "iv": 0.354, "open_interest": 145.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0056, "vega": 0.0526, "theta": 0.0, "rho": 0.1753, "theo": 21.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-09-18T10:50:56", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "GSK280121P00030000", "bid": 0.4, "bid_size": 13.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3484, "open_interest": 79.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.006, "vega": 0.0663, "theta": -0.0022, "rho": -0.0429, "theo": 0.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-10T10:41:58", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "GSK280121C00033000", "bid": 18.5, "bid_size": 18.0, "ask": 19.5, "ask_size": 38.0, "iv": 0.3362, "open_interest": 25.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0082, "vega": 0.0795, "theta": -0.0005, "rho": 0.231, "theo": 18.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-08-14T09:38:07", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GSK280121P00033000", "bid": 0.65, "bid_size": 17.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.3296, "open_interest": 39.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0084, "vega": 0.0877, "theta": -0.0028, "rho": -0.062, "theo": 0.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-11T09:36:47", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GSK280121C00035000", "bid": 16.9, "bid_size": 47.0, "ask": 17.8, "ask_size": 120.0, "iv": 0.3298, "open_interest": 237.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.01, "vega": 0.0984, "theta": -0.0011, "rho": 0.2733, "theo": 17.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-09-03T12:08:41", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "GSK280121P00035000", "bid": 0.85, "bid_size": 32.0, "ask": 1.2, "ask_size": 37.0, "iv": 0.3166, "open_interest": 178.0, "volume": 50.0, "delta": -0.1054, "gamma": 0.0102, "vega": 0.1039, "theta": -0.0032, "rho": -0.0779, "theo": 1.0493, "change": -0.095, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T15:42:39", "percent_change": -8.44444, "prev_day_close": 1.02500003576279}, {"option": "GSK280121C00038000", "bid": 14.4, "bid_size": 33.0, "ask": 15.4, "ask_size": 121.0, "iv": 0.3113, "open_interest": 90.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0129, "vega": 0.126, "theta": -0.0021, "rho": 0.3416, "theo": 14.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-08-14T13:32:58", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "GSK280121P00038000", "bid": 1.3, "bid_size": 33.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.304, "open_interest": 47.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0134, "vega": 0.1296, "theta": -0.0039, "rho": -0.1066, "theo": 1.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-09-14T14:24:32", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "GSK280121C00040000", "bid": 13.0, "bid_size": 39.0, "ask": 13.6, "ask_size": 37.0, "iv": 0.2969, "open_interest": 94.0, "volume": 2.0, "delta": 0.832, "gamma": 0.0152, "vega": 0.144, "theta": -0.0027, "rho": 0.3448, "theo": 13.3186, "change": 0.57, "open": 13.12, "high": 13.12, "low": 13.12, "tick": "up", "last_trade_price": 13.12, "last_trade_time": "2026-09-21T11:32:25", "percent_change": 4.54183, "prev_day_close": 13.3000001907349}, {"option": "GSK280121P00040000", "bid": 1.7, "bid_size": 26.0, "ask": 2.05, "ask_size": 31.0, "iv": 0.2977, "open_interest": 1460.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0156, "vega": 0.1475, "theta": -0.0043, "rho": -0.1296, "theo": 1.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T12:36:29", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "GSK280121C00042000", "bid": 11.5, "bid_size": 47.0, "ask": 12.4, "ask_size": 103.0, "iv": 0.2956, "open_interest": 257.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0174, "vega": 0.1617, "theta": -0.0033, "rho": 0.3436, "theo": 11.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-17T15:26:52", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GSK280121P00042000", "bid": 2.15, "bid_size": 27.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.2902, "open_interest": 37.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.018, "vega": 0.1646, "theta": -0.0047, "rho": -0.1544, "theo": 2.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-09-09T14:59:40", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "GSK280121C00045000", "bid": 9.6, "bid_size": 57.0, "ask": 10.4, "ask_size": 101.0, "iv": 0.2884, "open_interest": 172.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0207, "vega": 0.1858, "theta": -0.0042, "rho": 0.3335, "theo": 9.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-09-18T12:17:31", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GSK280121P00045000", "bid": 3.0, "bid_size": 35.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.2824, "open_interest": 1114.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0214, "vega": 0.1888, "theta": -0.0052, "rho": -0.1971, "theo": 3.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T11:26:25", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GSK280121C00047000", "bid": 8.4, "bid_size": 47.0, "ask": 9.2, "ask_size": 113.0, "iv": 0.2835, "open_interest": 324.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0226, "vega": 0.1997, "theta": -0.0046, "rho": 0.3238, "theo": 8.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T12:36:53", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GSK280121P00047000", "bid": 3.7, "bid_size": 11.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.2777, "open_interest": 28.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0234, "vega": 0.2019, "theta": -0.0054, "rho": -0.2263, "theo": 3.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T15:05:43", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "GSK280121C00050000", "bid": 6.9, "bid_size": 26.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.2756, "open_interest": 1361.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0249, "vega": 0.2153, "theta": -0.0051, "rho": 0.3061, "theo": 7.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-09-16T11:53:15", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "GSK280121P00050000", "bid": 4.9, "bid_size": 40.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.272, "open_interest": 451.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.026, "vega": 0.2164, "theta": -0.0056, "rho": -0.2709, "theo": 5.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-09-14T14:24:32", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "GSK280121C00055000", "bid": 4.7, "bid_size": 55.0, "ask": 5.2, "ask_size": 58.0, "iv": 0.2675, "open_interest": 911.0, "volume": 5.0, "delta": 0.4966, "gamma": 0.0267, "vega": 0.225, "theta": -0.0055, "rho": 0.2662, "theo": 4.8948, "change": 0.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:40:14", "percent_change": 11.1111, "prev_day_close": 4.90000009536743}, {"option": "GSK280121P00055000", "bid": 7.5, "bid_size": 45.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.2639, "open_interest": 71.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0284, "vega": 0.2223, "theta": -0.0056, "rho": -0.3351, "theo": 7.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-05-27T14:33:13", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "GSK280121C00060000", "bid": 3.1, "bid_size": 42.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.2584, "open_interest": 297.0, "volume": 9.0, "delta": 0.3828, "gamma": 0.0258, "vega": 0.2155, "theta": -0.0054, "rho": 0.2107, "theo": 3.3306, "change": 0.145, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-09-21T09:40:04", "percent_change": 4.79339, "prev_day_close": 3.35000002384186}, {"option": "GSK280121P00060000", "bid": 10.8, "bid_size": 41.0, "ask": 11.3, "ask_size": 38.0, "iv": 0.2606, "open_interest": 191.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0286, "vega": 0.2034, "theta": -0.005, "rho": -0.3668, "theo": 11.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-30T11:18:35", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GSK280121C00065000", "bid": 2.1, "bid_size": 37.0, "ask": 2.4, "ask_size": 35.0, "iv": 0.2618, "open_interest": 1556.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.023, "vega": 0.1931, "theta": -0.0049, "rho": 0.161, "theo": 2.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T09:30:32", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GSK280121P00065000", "bid": 14.6, "bid_size": 38.0, "ask": 15.4, "ask_size": 35.0, "iv": 0.2639, "open_interest": 35.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0273, "vega": 0.1647, "theta": -0.0043, "rho": -0.3334, "theo": 14.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-08-19T14:29:07", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GSK280121C00070000", "bid": 1.35, "bid_size": 49.0, "ask": 1.7, "ask_size": 38.0, "iv": 0.2632, "open_interest": 181.0, "volume": 2.0, "delta": 0.2131, "gamma": 0.0194, "vega": 0.1653, "theta": -0.0042, "rho": 0.1207, "theo": 1.5423, "change": 0.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T12:14:46", "percent_change": 5.45455, "prev_day_close": 1.55000001192093}, {"option": "GSK280121P00070000", "bid": 19.0, "bid_size": 46.0, "ask": 19.9, "ask_size": 23.0, "iv": 0.2752, "open_interest": 57.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0229, "vega": 0.1139, "theta": -0.0029, "rho": -0.255, "theo": 19.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.04, "last_trade_time": "2026-07-06T13:34:27", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "GSK280121C00075000", "bid": 0.9, "bid_size": 51.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.2643, "open_interest": 678.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0159, "vega": 0.1378, "theta": -0.0036, "rho": 0.0901, "theo": 1.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-03T09:30:12", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GSK280121P00075000", "bid": 23.6, "bid_size": 20.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.2762, "open_interest": 3.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0232, "vega": 0.0627, "theta": -0.0006, "rho": -0.1989, "theo": 23.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-07-06T13:37:16", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "GSK280121C00080000", "bid": 0.6, "bid_size": 17.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.2691, "open_interest": 34.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0128, "vega": 0.1133, "theta": -0.003, "rho": 0.0675, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-05T12:32:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSK280121P00080000", "bid": 28.5, "bid_size": 11.0, "ask": 29.4, "ask_size": 15.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0032, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 28.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.43, "last_trade_time": "2026-09-03T12:43:04", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "GSK280121C00085000", "bid": 0.4, "bid_size": 20.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.2744, "open_interest": 185.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0102, "vega": 0.0926, "theta": -0.0024, "rho": 0.0509, "theo": 0.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T09:50:07", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "GSK280121P00085000", "bid": 32.2, "bid_size": 6.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 33.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "GSK280121C00090000", "bid": 0.3, "bid_size": 17.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.2916, "open_interest": 88.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0081, "vega": 0.0758, "theta": -0.002, "rho": 0.0389, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-14T10:12:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSK280121P00090000", "bid": 36.5, "bid_size": 6.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 38.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.81, "last_trade_time": "2026-03-05T11:34:26", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "GSK290119C00025000", "bid": 25.8, "bid_size": 6.0, "ask": 27.1, "ask_size": 6.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0029, "vega": 0.0305, "theta": 0.0, "rho": 0.1419, "theo": 26.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "GSK290119P00025000", "bid": 0.4, "bid_size": 7.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.004, "vega": 0.0741, "theta": -0.0014, "rho": -0.0672, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GSK290119C00028000", "bid": 23.2, "bid_size": 9.0, "ask": 24.1, "ask_size": 7.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0051, "vega": 0.065, "theta": 0.0, "rho": 0.232, "theo": 23.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "GSK290119P00028000", "bid": 0.65, "bid_size": 7.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0055, "vega": 0.0964, "theta": -0.0018, "rho": -0.0944, "theo": 0.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GSK290119C00030000", "bid": 21.5, "bid_size": 14.0, "ask": 22.7, "ask_size": 14.0, "iv": 0.3456, "open_interest": 16.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0065, "vega": 0.092, "theta": 0.0, "rho": 0.3006, "theo": 21.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-18T10:55:05", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "GSK290119P00030000", "bid": 0.85, "bid_size": 7.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0067, "vega": 0.1128, "theta": -0.002, "rho": -0.117, "theo": 1.1182, "change": 0.0, "open": 0.0, "high": 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": "GSK290119C00033000", "bid": 19.1, "bid_size": 7.0, "ask": 20.3, "ask_size": 19.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0083, "vega": 0.1286, "theta": 0.0, "rho": 0.4085, "theo": 19.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GSK290119P00033000", "bid": 0.25, "bid_size": 24.0, "ask": 1.75, "ask_size": 49.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0086, "vega": 0.1391, "theta": -0.0024, "rho": -0.1564, "theo": 1.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GSK290119C00035000", "bid": 17.6, "bid_size": 7.0, "ask": 18.8, "ask_size": 34.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0096, "vega": 0.1491, "theta": -0.0005, "rho": 0.4665, "theo": 18.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "GSK290119P00035000", "bid": 0.6, "bid_size": 34.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.2734, "open_interest": 1.0, "volume": 1.0, "delta": -0.1354, "gamma": 0.0099, "vega": 0.1572, "theta": -0.0026, "rho": -0.1879, "theo": 1.8663, "change": -0.085, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-21T15:49:57", "percent_change": -4.41558, "prev_day_close": 1.84999996423721}, {"option": "GSK290119C00038000", "bid": 15.5, "bid_size": 6.0, "ask": 16.6, "ask_size": 35.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0118, "vega": 0.1792, "theta": -0.0012, "rho": 0.5154, "theo": 15.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "GSK290119P00038000", "bid": 1.2, "bid_size": 29.0, "ask": 2.7, "ask_size": 37.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0121, "vega": 0.1844, "theta": -0.0029, "rho": -0.2369, "theo": 2.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GSK290119C00040000", "bid": 14.2, "bid_size": 6.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.3004, "open_interest": 1.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0132, "vega": 0.1984, "theta": -0.0016, "rho": 0.5548, "theo": 14.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-09-16T13:13:58", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GSK290119P00040000", "bid": 1.7, "bid_size": 11.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0135, "vega": 0.2028, "theta": -0.0031, "rho": -0.2736, "theo": 2.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "GSK290119C00043000", "bid": 12.3, "bid_size": 10.0, "ask": 13.3, "ask_size": 18.0, "iv": 0.2902, "open_interest": 9.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0153, "vega": 0.2241, "theta": -0.0022, "rho": 0.5481, "theo": 12.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-17T15:26:52", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "GSK290119P00043000", "bid": 2.25, "bid_size": 12.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0157, "vega": 0.228, "theta": -0.0034, "rho": -0.3298, "theo": 3.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GSK290119C00045000", "bid": 11.2, "bid_size": 9.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0166, "vega": 0.2396, "theta": -0.0025, "rho": 0.5409, "theo": 11.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GSK290119P00045000", "bid": 4.1, "bid_size": 14.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0171, "vega": 0.2428, "theta": -0.0035, "rho": -0.3676, "theo": 4.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GSK290119C00047000", "bid": 10.1, "bid_size": 10.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.2805, "open_interest": 2.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0178, "vega": 0.2532, "theta": -0.0028, "rho": 0.532, "theo": 10.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-09-14T11:09:12", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "GSK290119P00047000", "bid": 2.95, "bid_size": 19.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0185, "vega": 0.2559, "theta": -0.0036, "rho": -0.4078, "theo": 5.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GSK290119C00050000", "bid": 8.7, "bid_size": 10.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.2762, "open_interest": 3.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0193, "vega": 0.2696, "theta": -0.0032, "rho": 0.5249, "theo": 8.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-09-14T11:15:19", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "GSK290119P00050000", "bid": 6.1, "bid_size": 12.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0203, "vega": 0.271, "theta": -0.0038, "rho": -0.4598, "theo": 6.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GSK290119C00055000", "bid": 6.6, "bid_size": 12.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.2673, "open_interest": 20.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0208, "vega": 0.285, "theta": -0.0036, "rho": 0.4688, "theo": 6.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-09-16T11:53:15", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GSK290119P00055000", "bid": 8.6, "bid_size": 34.0, "ask": 9.3, "ask_size": 22.0, "iv": 0.2648, "open_interest": 154.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0229, "vega": 0.2818, "theta": -0.0038, "rho": -0.5337, "theo": 8.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-18T11:43:34", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GSK290119C00060000", "bid": 4.9, "bid_size": 12.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.2615, "open_interest": 2.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0212, "vega": 0.2859, "theta": -0.0038, "rho": 0.4061, "theo": 5.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T13:53:45", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GSK290119P00060000", "bid": 9.8, "bid_size": 13.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0247, "vega": 0.2712, "theta": -0.0036, "rho": -0.5687, "theo": 12.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GSK290119C00065000", "bid": 2.6, "bid_size": 12.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0205, "vega": 0.2748, "theta": -0.0037, "rho": 0.3435, "theo": 3.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "GSK290119P00065000", "bid": 15.3, "bid_size": 12.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0265, "vega": 0.2401, "theta": -0.0034, "rho": -0.5423, "theo": 15.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "GSK290119C00070000", "bid": 2.75, "bid_size": 8.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0191, "vega": 0.2556, "theta": -0.0035, "rho": 0.2858, "theo": 3.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "GSK290119P00070000", "bid": 19.4, "bid_size": 9.0, "ask": 20.1, "ask_size": 7.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0265, "vega": 0.182, "theta": -0.0031, "rho": -0.4401, "theo": 19.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GSK290119C00075000", "bid": 1.0, "bid_size": 19.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0173, "vega": 0.2321, "theta": -0.0032, "rho": 0.2354, "theo": 2.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "GSK290119P00075000", "bid": 23.8, "bid_size": 9.0, "ask": 24.7, "ask_size": 9.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0251, "vega": 0.1143, "theta": -0.0015, "rho": -0.3121, "theo": 24.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}], "symbol": "GSK", "security_type": "stock", "exchange_id": 3, "current_price": 50.42, "price_change": -0.5014, "price_change_percent": -0.9816, "bid": 50.55, "ask": 50.58, "bid_size": 200, "ask_size": 200, "open": 50.76, "high": 51.32, "low": 50.46, "close": 51.08, "prev_day_close": 51.08, "volume": 2872088, "iv30": 24.281, "iv30_change": -0.176, "iv30_change_percent": -0.7196, "seqno": 9229844869, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "GSK"}