[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPI":3,"homepage-market-summary":35,"stock-options-GPI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Group 1 Automotive, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Group 1 owns and operates 32 collision centers and over 250 automotive dealerships in the US and the UK, offering 36 brands of automobiles altogether. Slightly over half of the stores are in the US with locations mostly in metropolitan areas in 17 states in the Northeast, Southeast, Midwest, and California. Texas alone contributed 31.6% of new-vehicle unit volume in 2025 and the UK 27.6%. Texas, Massachusetts, and California combined was 45.4%. Revenue in 2025 totaled $22.6 billion. The firm entered the UK in 2007 and has 106 stores there contributing about 26% of total revenue. Group 1 was founded in 1995 and is based in Houston.","20,452","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8806,2.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},249.84,260.02,261.68,249,256.7,-6.86,-2.67,250280.947878,12995,251.3039,461.26999,234.05,201930.174604328,6.9,7274,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":908,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,730,1.68,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",47,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",103,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",194,"270416",[204,226,247,269,287,308,327,347,368,388,408,427,448,472,497,522,547,571,594,617,639,659,677,695,713,729,748,767,784,797,813,826,838,849,858,868,879,889,898],{"strike":205,"call":206,"put":216,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":44},"GPI   261016C00155000",91.3,99,0.6695,0.999954,0.000006,-0.000239,0.000082,0.048822,{"contract_symbol":217,"symbol":217,"bid":186,"ask":132,"last":218,"change":186,"changePercent":9,"volume":186,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":14},"GPI   261016P00155000",0.61,9,0.8881,-0.001425,0.000121,-0.007814,0.002025,-0.000115,{"strike":227,"call":228,"put":237,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":44},"GPI   261016C00160000",86.3,94,0.999866,0.000018,-0.000657,0.000226,0.05039,{"contract_symbol":238,"symbol":238,"bid":186,"ask":239,"last":240,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"GPI   261016P00160000",2.1,1.2,0.8875,-0.002686,0.000215,-0.013888,0.003601,-0.000218,{"strike":248,"call":249,"put":260,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":44},"GPI   261016C00165000",81.3,89,148,0.6486,0.99976,0.000032,-0.001102,0.000391,0.051957,{"contract_symbol":261,"symbol":261,"bid":186,"ask":262,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"GPI   261016P00165000",1.9,2.15,-0.004843,0.000364,-0.023586,0.006111,-0.000393,{"strike":270,"call":271,"put":280,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":44},"GPI   261016C00170000",76.3,84,0.999141,0.000101,-0.003705,0.001273,0.053482,{"contract_symbol":281,"symbol":281,"bid":186,"ask":262,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":241,"implied_volatility":241,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"GPI   261016P00170000",-0.008221,0.000582,-0.037653,0.009763,-0.000669,{"strike":288,"call":289,"put":298,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":254,"implied_volatility":254,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":44},"GPI   261016C00175000",71.3,79,0.99856,0.000167,-0.005761,0.002044,0.055011,{"contract_symbol":299,"symbol":299,"bid":186,"ask":300,"last":301,"change":186,"changePercent":9,"volume":186,"openInterest":302,"open_interest":302,"iv":241,"implied_volatility":241,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"GPI   261016P00175000",4.9,2.55,2,-0.013383,0.000889,-0.057567,0.014926,-0.001093,{"strike":309,"call":310,"put":319,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":44},"GPI   261016C00180000",66.3,74.1,0.996023,0.000405,-0.014909,0.005125,0.056382,{"contract_symbol":320,"symbol":320,"bid":186,"ask":262,"last":321,"change":186,"changePercent":9,"volume":186,"openInterest":302,"open_interest":302,"iv":220,"implied_volatility":220,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"GPI   261016P00180000",2.75,-0.020935,0.001303,-0.084462,0.021885,-0.001715,{"strike":328,"call":329,"put":339,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":210,"implied_volatility":210,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"GPI   261016C00185000",61.4,69.1,173.3,0.992313,0.000727,-0.026773,0.009202,0.057659,{"contract_symbol":340,"symbol":340,"bid":186,"ask":300,"last":341,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":241,"implied_volatility":241,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"GPI   261016P00185000",3,-0.031293,0.001826,-0.118171,0.030639,-0.002572,{"strike":348,"call":349,"put":358,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":254,"implied_volatility":254,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":44},"GPI   261016C00190000",56.4,64.1,0.988274,0.001085,-0.037524,0.013312,0.058909,{"contract_symbol":359,"symbol":359,"bid":186,"ask":360,"last":361,"change":186,"changePercent":9,"volume":186,"openInterest":362,"open_interest":362,"iv":220,"implied_volatility":220,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"GPI   261016P00190000",2.3,0.48,8,-0.045343,0.00247,-0.160047,0.04147,-0.00374,{"strike":369,"call":370,"put":379,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":44},"GPI   261016C00195000",51.5,59.2,0.976172,0.001928,-0.07102,0.02441,0.059502,{"contract_symbol":380,"symbol":380,"bid":186,"ask":300,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":382,"open_interest":382,"iv":241,"implied_volatility":241,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"GPI   261016P00195000",2.8,10,-0.063269,0.003217,-0.208228,0.05399,-0.005239,{"strike":389,"call":390,"put":400,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":210,"implied_volatility":210,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":44},"GPI   261016C00200000",46.6,54.3,54,0.961415,0.002875,-0.105873,0.036389,0.059875,{"contract_symbol":401,"symbol":401,"bid":186,"ask":300,"last":402,"change":186,"changePercent":9,"volume":186,"openInterest":219,"open_interest":219,"iv":241,"implied_volatility":241,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"GPI   261016P00200000",0.71,-0.085787,0.00406,-0.262776,0.068133,-0.007132,{"strike":409,"call":410,"put":419,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"GPI   261016C00210000",36.9,44.6,0.912567,0.005459,-0.201066,0.069108,0.059015,{"contract_symbol":420,"symbol":420,"bid":186,"ask":300,"last":421,"change":186,"changePercent":9,"volume":186,"openInterest":362,"open_interest":362,"iv":241,"implied_volatility":241,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"GPI   261016P00210000",1.05,-0.145162,0.005911,-0.382532,0.099183,-0.012178,{"strike":428,"call":429,"put":439,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":44},"GPI   261016C00220000",27.6,35.4,0.645,0.840734,0.00865,-0.295658,0.105483,0.05623,{"contract_symbol":440,"symbol":440,"bid":186,"ask":300,"last":441,"change":186,"changePercent":9,"volume":186,"openInterest":382,"open_interest":382,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"GPI   261016P00220000",4.5,0.7394,-0.187878,0.008382,-0.376568,0.117186,-0.015612,{"strike":449,"call":450,"put":460,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":44},"GPI   261016C00230000",20.2,26.5,0.6145,0.736911,0.012214,-0.378929,0.141903,0.050726,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":186,"changePercent":9,"volume":186,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"GPI   261016P00230000",0.05,6.8,2.6,23,0.5825,-0.253731,0.012644,-0.352544,0.139265,-0.020862,{"strike":473,"call":474,"put":486,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":186,"changePercent":9,"volume":186,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":44},"GPI   261016C00240000",12.4,18.9,8.15,6,0.5649,0.600947,0.015719,-0.412134,0.167891,0.042473,{"contract_symbol":487,"symbol":487,"bid":488,"ask":362,"last":489,"change":186,"changePercent":9,"volume":186,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"GPI   261016P00240000",1.85,10.05,5,0.5161,-0.393235,0.017136,-0.375073,0.167224,-0.032422,{"strike":57,"call":498,"put":510,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"GPI   261016C00250000",6.2,12.7,14,24,0.5205,0.431531,0.017365,-0.386639,0.170913,0.031151,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":186,"changePercent":9,"volume":186,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":44},"GPI   261016P00250000",5.6,11.9,8.5,158,0.4982,-0.573092,0.018104,-0.369287,0.170554,-0.047837,{"strike":523,"call":524,"put":535,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":186,"changePercent":9,"volume":186,"openInterest":490,"open_interest":490,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"GPI   261016C00260000",2.5,8.7,5.2,0.5711,0.296125,0.013918,-0.373017,0.150296,0.021465,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":186,"changePercent":9,"volume":186,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"GPI   261016P00260000",11.8,17.8,24.4,41,0.5158,-0.726868,0.014828,-0.324127,0.144605,-0.061954,{"strike":548,"call":549,"put":560,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":550,"symbol":550,"bid":551,"ask":479,"last":552,"change":186,"changePercent":9,"volume":186,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"GPI   261016C00270000",0.1,2.71,45,0.6299,0.208054,0.010464,-0.341186,0.124635,0.015095,{"contract_symbol":561,"symbol":561,"bid":452,"ask":562,"last":563,"change":186,"changePercent":9,"volume":186,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":44},"GPI   261016P00270000",25.9,23.58,7,0.5614,-0.822582,0.010651,-0.275878,0.113068,-0.072064,{"strike":572,"call":573,"put":583,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":574,"symbol":574,"bid":462,"ask":575,"last":576,"change":186,"changePercent":9,"volume":186,"openInterest":479,"open_interest":479,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"GPI   261016C00280000",5.3,0.95,0.639,0.131212,0.007662,-0.257093,0.092579,0.009577,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":186,"changePercent":9,"volume":186,"openInterest":227,"open_interest":227,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"GPI   261016P00280000",28.5,33.6,26.39,0.555,-0.904299,0.007042,-0.178215,0.073894,-0.081144,{"strike":595,"call":596,"put":606,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":597,"symbol":597,"bid":186,"ask":598,"last":599,"change":186,"changePercent":9,"volume":186,"openInterest":341,"open_interest":341,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"GPI   261016C00290000",3.5,2.42,0.6501,0.080182,0.005268,-0.182938,0.064757,0.005879,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":186,"changePercent":9,"volume":186,"openInterest":341,"open_interest":341,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"GPI   261016P00290000",36.5,44.3,27.5,0.422,-0.986586,0.001874,-0.027426,0.014955,-0.090343,{"strike":618,"call":619,"put":630,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":620,"symbol":620,"bid":186,"ask":621,"last":622,"change":186,"changePercent":9,"volume":186,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"GPI   261016C00300000",2.7,5.85,17,0.7124,0.061971,0.003944,-0.16448,0.053124,0.004533,{"contract_symbol":631,"symbol":631,"bid":632,"ask":394,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":44},"GPI   261016P00300000",46.3,0.516,-0.984831,0.001704,-0.037285,0.016627,-0.093368,{"strike":640,"call":641,"put":650,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":642,"symbol":642,"bid":186,"ask":300,"last":643,"change":186,"changePercent":9,"volume":186,"openInterest":644,"open_interest":644,"iv":624,"implied_volatility":624,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"GPI   261016C00310000",2.12,72,0.036108,0.002559,-0.106722,0.034469,0.002653,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":44},"GPI   261016P00310000",56.3,64,-0.994193,0.000736,-0.016104,0.007182,-0.097216,{"strike":660,"call":661,"put":669,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":662,"symbol":662,"bid":186,"ask":360,"last":663,"change":186,"changePercent":9,"volume":186,"openInterest":341,"open_interest":341,"iv":624,"implied_volatility":624,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"GPI   261016C00320000",32,0.020239,0.001579,-0.065846,0.021267,0.001492,{"contract_symbol":670,"symbol":670,"bid":312,"ask":671,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":44},"GPI   261016P00320000",74,-0.99795,0.000289,-0.006322,0.002819,-0.100648,{"strike":678,"call":679,"put":686,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":680,"symbol":680,"bid":186,"ask":262,"last":576,"change":186,"changePercent":9,"volume":186,"openInterest":219,"open_interest":219,"iv":624,"implied_volatility":624,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"GPI   261016C00330000",0.010947,0.000931,-0.038827,0.01254,0.00081,{"contract_symbol":687,"symbol":687,"bid":688,"ask":274,"last":689,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":44},"GPI   261016P00330000",76.6,26.2,-0.999328,0.000104,-0.002278,0.001016,-0.103901,{"strike":696,"call":697,"put":706,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":698,"symbol":698,"bid":186,"ask":239,"last":699,"change":186,"changePercent":9,"volume":186,"openInterest":700,"open_interest":700,"iv":624,"implied_volatility":624,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"GPI   261016C00340000",1.6,4,0.005731,0.000527,-0.021979,0.007099,0.000425,{"contract_symbol":707,"symbol":707,"bid":708,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":709,"implied_volatility":709,"delta":710,"gamma":186,"theta":711,"vega":186,"rho":712,"in_the_money":44},"GPI   261016P00340000",86.6,0.3617,-1,-0.000001,-0.107102,{"strike":714,"call":715,"put":724,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":716,"symbol":716,"bid":186,"ask":262,"last":717,"change":186,"changePercent":9,"volume":186,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":243,"in_the_money":14},"GPI   261016C00350000",2.24,18,0.7119,0.002893,0.000286,-0.01191,0.00385,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":709,"implied_volatility":709,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":728,"in_the_money":44},"GPI   261016P00350000",96.3,104,-0.110252,{"strike":730,"call":731,"put":739,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":732,"symbol":732,"bid":186,"ask":462,"last":462,"change":186,"changePercent":9,"volume":186,"openInterest":733,"open_interest":733,"iv":719,"implied_volatility":719,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"GPI   261016C00360000",11,0.001429,0.000151,-0.006279,0.00203,0.000106,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":44},"GPI   261016P00360000",106.3,114,-0.999984,0.000003,-0.000069,0.000031,-0.113401,{"strike":749,"call":750,"put":758,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":751,"symbol":751,"bid":186,"ask":300,"last":752,"change":186,"changePercent":9,"volume":186,"openInterest":718,"open_interest":718,"iv":624,"implied_volatility":624,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"GPI   261016C00370000",0.65,0.000694,0.000078,-0.003241,0.001047,0.000052,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":394,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":44},"GPI   261016P00370000",116.3,124,-0.999996,0.000001,-0.000019,0.000008,-0.116552,{"strike":768,"call":769,"put":776,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":770,"symbol":770,"bid":186,"ask":239,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":624,"implied_volatility":624,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"GPI   261016C00380000",0.000327,0.000039,-0.001615,0.000522,0.000024,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":780,"gamma":186,"theta":781,"vega":782,"rho":783,"in_the_money":44},"GPI   261016P00380000",126.3,134,-0.999999,-0.000005,0.000002,-0.119702,{"strike":785,"call":786,"put":792,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":787,"symbol":787,"bid":186,"ask":262,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":624,"implied_volatility":624,"delta":735,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"GPI   261016C00390000",0.000019,-0.000785,0.000254,0.000011,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":711,"vega":763,"rho":796,"in_the_money":44},"GPI   261016P00390000",136.3,144,-0.122852,{"strike":798,"call":799,"put":808,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":800,"symbol":800,"bid":186,"ask":801,"last":341,"change":186,"changePercent":9,"volume":186,"openInterest":802,"open_interest":802,"iv":719,"implied_volatility":719,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"GPI   261016C00400000",0.5,20,0.000068,0.000009,-0.000369,0.000119,0.000005,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":812,"in_the_money":44},"GPI   261016P00400000",146.3,154,-0.126002,{"strike":814,"call":815,"put":821,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":816,"symbol":816,"bid":186,"ask":300,"last":817,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":624,"implied_volatility":624,"delta":746,"gamma":818,"theta":819,"vega":820,"rho":782,"in_the_money":14},"GPI   261016C00410000",1.75,0.000004,-0.000174,0.000056,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":825,"in_the_money":44},"GPI   261016P00410000",156.3,164,-0.129152,{"strike":827,"call":828,"put":833,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":829,"symbol":829,"bid":186,"ask":300,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":624,"implied_volatility":624,"delta":830,"gamma":782,"theta":831,"vega":832,"rho":763,"in_the_money":14},"GPI   261016C00420000",0.000013,-0.00008,0.000026,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":837,"in_the_money":44},"GPI   261016P00420000",166.6,174,-0.132302,{"strike":839,"call":840,"put":844,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":841,"symbol":841,"bid":186,"ask":300,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":624,"implied_volatility":624,"delta":212,"gamma":763,"theta":842,"vega":843,"rho":186,"in_the_money":14},"GPI   261016C00430000",-0.000036,0.000012,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":848,"in_the_money":44},"GPI   261016P00430000",176.6,184,-0.135452,{"strike":850,"call":851,"put":854,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":852,"symbol":852,"bid":186,"ask":300,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":624,"implied_volatility":624,"delta":782,"gamma":186,"theta":853,"vega":807,"rho":186,"in_the_money":14},"GPI   261016C00440000",-0.000016,{"contract_symbol":855,"symbol":855,"bid":856,"ask":201,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":857,"in_the_money":44},"GPI   261016P00440000",186.6,-0.138602,{"strike":859,"call":860,"put":863,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":861,"symbol":861,"bid":186,"ask":300,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":624,"implied_volatility":624,"delta":763,"gamma":186,"theta":862,"vega":782,"rho":186,"in_the_money":14},"GPI   261016C00450000",-0.000007,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":709,"implied_volatility":709,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":867,"in_the_money":44},"GPI   261016P00450000",196.3,204,-0.141753,{"strike":869,"call":870,"put":874,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":871,"symbol":871,"bid":186,"ask":300,"last":872,"change":186,"changePercent":9,"volume":186,"openInterest":302,"open_interest":302,"iv":719,"implied_volatility":719,"delta":186,"gamma":186,"theta":873,"vega":763,"rho":186,"in_the_money":14},"GPI   261016C00460000",1.65,-0.000003,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":709,"implied_volatility":709,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":878,"in_the_money":44},"GPI   261016P00460000",206.3,214,-0.144903,{"strike":880,"call":881,"put":884,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":882,"symbol":882,"bid":186,"ask":300,"last":883,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":719,"implied_volatility":719,"delta":186,"gamma":186,"theta":711,"vega":186,"rho":186,"in_the_money":14},"GPI   261016C00470000",4.6,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":888,"in_the_money":44},"GPI   261016P00470000",216.6,224,-0.148052,{"strike":890,"call":891,"put":893,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":892,"symbol":892,"bid":186,"ask":300,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":624,"implied_volatility":624,"delta":186,"gamma":186,"theta":711,"vega":186,"rho":186,"in_the_money":14},"GPI   261016C00480000",{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":897,"in_the_money":44},"GPI   261016P00480000",226.3,234,-0.151202,{"strike":899,"call":900,"put":903,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":901,"symbol":901,"bid":186,"ask":300,"last":902,"change":186,"changePercent":9,"volume":186,"openInterest":302,"open_interest":302,"iv":624,"implied_volatility":624,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"GPI   261016C00490000",3.4,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":633,"implied_volatility":633,"delta":710,"gamma":186,"theta":186,"vega":186,"rho":907,"in_the_money":44},"GPI   261016P00490000",236.3,244,-0.154353,"2026-10-05T08:26:37.446162+00:00"]