{"timestamp": "2026-11-10 02:29:42", "data": {"options": [{"option": "GBCI261120C00025000", "bid": 22.1, "bid_size": 72.0, "ask": 25.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0022, "vega": 0.0031, "theta": -0.0216, "rho": 0.0086, "theo": 24.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-10-05T11:10:52", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "GBCI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 258.0, "iv": 3.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0022, "vega": 0.0031, "theta": -0.0245, "rho": -0.0003, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GBCI261120C00030000", "bid": 17.1, "bid_size": 72.0, "ask": 21.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0042, "vega": 0.0047, "theta": -0.0285, "rho": 0.0102, "theo": 19.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "GBCI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0042, "vega": 0.0047, "theta": -0.0308, "rho": -0.0004, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GBCI261120C00035000", "bid": 12.1, "bid_size": 89.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0086, "vega": 0.0075, "theta": -0.0371, "rho": 0.0117, "theo": 14.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GBCI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 80.0, "iv": 2.0574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0086, "vega": 0.0075, "theta": -0.0389, "rho": -0.0007, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GBCI261120C00040000", "bid": 7.1, "bid_size": 89.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0191, "vega": 0.0125, "theta": -0.0478, "rho": 0.0128, "theo": 9.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GBCI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 57.0, "iv": 1.0615, "open_interest": 2.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0192, "vega": 0.0125, "theta": -0.0492, "rho": -0.0013, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-20T12:41:04", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GBCI261120C00045000", "bid": 2.35, "bid_size": 84.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0507, "vega": 0.0225, "theta": -0.061, "rho": 0.0127, "theo": 4.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-26T09:46:31", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "GBCI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 57.0, "iv": 0.9524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0513, "vega": 0.0226, "theta": -0.0623, "rho": -0.0028, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GBCI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 59.0, "iv": 0.532, "open_interest": 14.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.1082, "vega": 0.0338, "theta": -0.0667, "rho": 0.0073, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T14:01:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GBCI261120P00050000", "bid": 0.25, "bid_size": 434.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.1108, "vega": 0.0335, "theta": -0.0681, "rho": -0.0074, "theo": 1.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "GBCI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 57.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0475, "vega": 0.0204, "theta": -0.0532, "rho": 0.0025, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GBCI261120P00055000", "bid": 4.8, "bid_size": 85.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0497, "vega": 0.0186, "theta": -0.0552, "rho": -0.0082, "theo": 6.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GBCI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 56.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0229, "vega": 0.0129, "theta": -0.043, "rho": 0.0013, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GBCI261120P00060000", "bid": 9.2, "bid_size": 85.0, "ask": 12.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0242, "vega": 0.0106, "theta": -0.0449, "rho": -0.0072, "theo": 11.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GBCI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 81.0, "iv": 1.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0134, "vega": 0.0091, "theta": -0.0361, "rho": 0.0008, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GBCI261120P00065000", "bid": 14.4, "bid_size": 72.0, "ask": 18.0, "ask_size": 37.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0145, "vega": 0.0069, "theta": -0.0368, "rho": -0.0058, "theo": 15.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "GBCI261218C00022500", "bid": 24.6, "bid_size": 49.0, "ask": 28.8, "ask_size": 1.0, "iv": 1.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0027, "vega": 0.0093, "theta": -0.0158, "rho": 0.0161, "theo": 26.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "GBCI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 250.0, "iv": 2.05, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.003, "vega": 0.0111, "theta": -0.0202, "rho": -0.0019, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GBCI261218C00025000", "bid": 22.1, "bid_size": 49.0, "ask": 26.3, "ask_size": 1.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0036, "vega": 0.0108, "theta": -0.0174, "rho": 0.0182, "theo": 24.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "GBCI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 82.0, "iv": 1.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0039, "vega": 0.0131, "theta": -0.0215, "rho": -0.0023, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GBCI261218C00030000", "bid": 17.1, "bid_size": 49.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0063, "vega": 0.0156, "theta": -0.0206, "rho": 0.0221, "theo": 19.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "GBCI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 81.0, "iv": 1.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0067, "vega": 0.0181, "theta": -0.024, "rho": -0.0034, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GBCI261218C00035000", "bid": 12.2, "bid_size": 57.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0114, "vega": 0.0223, "theta": -0.0238, "rho": 0.0254, "theo": 14.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GBCI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 79.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0119, "vega": 0.0251, "theta": -0.0264, "rho": -0.005, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GBCI261218C00040000", "bid": 7.7, "bid_size": 83.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0217, "vega": 0.032, "theta": -0.0267, "rho": 0.0278, "theo": 9.8067, "change": 0.0, "open": 0.0, "high": 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": "GBCI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 59.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0223, "vega": 0.0356, "theta": -0.0283, "rho": -0.0078, "theo": 0.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GBCI261218C00045000", "bid": 3.0, "bid_size": 77.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.2819, "open_interest": 3.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0463, "vega": 0.0485, "theta": -0.0288, "rho": 0.0279, "theo": 5.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T11:46:48", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "GBCI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0462, "vega": 0.0516, "theta": -0.029, "rho": -0.0138, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GBCI261218C00050000", "bid": 0.5, "bid_size": 91.0, "ask": 3.5, "ask_size": 126.0, "iv": 0.3843, "open_interest": 20.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0785, "vega": 0.0625, "theta": -0.0274, "rho": 0.0194, "theo": 1.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T12:10:06", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "GBCI261218P00050000", "bid": 1.3, "bid_size": 125.0, "ask": 4.5, "ask_size": 177.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0758, "vega": 0.0627, "theta": -0.0263, "rho": -0.0282, "theo": 2.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "GBCI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.3379, "open_interest": 11.0, "volume": 5.0, "delta": 0.2112, "gamma": 0.045, "vega": 0.0461, "theta": -0.0241, "rho": 0.0101, "theo": 0.7134, "change": -1.355, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:41:09", "percent_change": -95.0877, "prev_day_close": 1.42499995231628}, {"option": "GBCI261218P00055000", "bid": 5.2, "bid_size": 22.0, "ask": 8.2, "ask_size": 48.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0441, "vega": 0.0455, "theta": -0.023, "rho": -0.0404, "theo": 6.8008, "change": 0.0, "open": 0.0, "high": 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": "GBCI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 102.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.026, "vega": 0.034, "theta": -0.0221, "rho": 0.0063, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GBCI261218P00060000", "bid": 9.9, "bid_size": 85.0, "ask": 12.6, "ask_size": 52.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0256, "vega": 0.0334, "theta": -0.0207, "rho": -0.0466, "theo": 11.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "GBCI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0172, "vega": 0.0269, "theta": -0.0206, "rho": 0.0046, "theo": 0.3866, "change": 0.0, "open": 0.0, "high": 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": "GBCI261218P00065000", "bid": 14.0, "bid_size": 52.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.017, "vega": 0.0264, "theta": -0.0188, "rho": -0.0515, "theo": 16.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "GBCI270115C00025000", "bid": 22.1, "bid_size": 52.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.004, "vega": 0.0137, "theta": -0.0106, "rho": 0.0178, "theo": 24.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-05-18T11:55:07", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "GBCI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 81.0, "iv": 1.3948, "open_interest": 10.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.004, "vega": 0.0181, "theta": -0.0136, "rho": -0.0042, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T12:25:44", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GBCI270115C00030000", "bid": 17.2, "bid_size": 52.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.007, "vega": 0.021, "theta": -0.0133, "rho": 0.0246, "theo": 19.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-10-05T10:45:30", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "GBCI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 80.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0069, "vega": 0.0252, "theta": -0.0154, "rho": -0.0062, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GBCI270115C00035000", "bid": 12.2, "bid_size": 43.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.5716, "open_interest": 5.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0125, "vega": 0.0312, "theta": -0.0161, "rho": 0.0319, "theo": 14.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-21T11:25:24", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "GBCI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 80.0, "iv": 0.8284, "open_interest": 6.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0121, "vega": 0.0352, "theta": -0.0171, "rho": -0.0093, "theo": 0.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T11:29:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GBCI270115C00040000", "bid": 7.7, "bid_size": 76.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.3982, "open_interest": 9.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0233, "vega": 0.0456, "theta": -0.0185, "rho": 0.039, "theo": 9.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-18T11:22:00", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "GBCI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 58.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0222, "vega": 0.0496, "theta": -0.0186, "rho": -0.0147, "theo": 0.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GBCI270115C00045000", "bid": 3.5, "bid_size": 79.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.331, "open_interest": 50.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0458, "vega": 0.0677, "theta": -0.0198, "rho": 0.0454, "theo": 5.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T11:02:19", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GBCI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.4083, "open_interest": 101.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0432, "vega": 0.0698, "theta": -0.0191, "rho": -0.0253, "theo": 1.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-02T13:41:25", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GBCI270115C00050000", "bid": 0.45, "bid_size": 411.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.3187, "open_interest": 13.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0704, "vega": 0.0818, "theta": -0.0171, "rho": 0.0349, "theo": 1.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T14:33:43", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "GBCI270115P00050000", "bid": 1.5, "bid_size": 49.0, "ask": 4.7, "ask_size": 57.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0689, "vega": 0.0819, "theta": -0.0167, "rho": -0.0462, "theo": 2.9476, "change": 0.0, "open": 0.0, "high": 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": "GBCI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.3208, "open_interest": 581.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0436, "vega": 0.0586, "theta": -0.0131, "rho": 0.0171, "theo": 0.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-02T13:41:25", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GBCI270115P00055000", "bid": 5.0, "bid_size": 79.0, "ask": 8.1, "ask_size": 47.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0442, "vega": 0.0577, "theta": -0.0126, "rho": -0.0595, "theo": 6.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "GBCI270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.2968, "open_interest": 25.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0246, "vega": 0.0406, "theta": -0.011, "rho": 0.0097, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-20T10:37:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GBCI270115P00060000", "bid": 9.4, "bid_size": 85.0, "ask": 12.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0249, "vega": 0.0392, "theta": -0.0099, "rho": -0.0631, "theo": 11.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.82, "last_trade_time": "2026-05-19T10:47:38", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "GBCI270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 82.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0156, "vega": 0.0303, "theta": -0.0096, "rho": 0.0065, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GBCI270115P00065000", "bid": 14.5, "bid_size": 72.0, "ask": 18.0, "ask_size": 38.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0158, "vega": 0.0288, "theta": -0.0078, "rho": -0.065, "theo": 16.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-05-27T12:14:49", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "GBCI270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.4848, "open_interest": 2.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0109, "vega": 0.024, "theta": -0.0086, "rho": 0.0048, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-05-21T10:09:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GBCI270115P00070000", "bid": 19.5, "bid_size": 49.0, "ask": 23.0, "ask_size": 18.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.011, "vega": 0.0224, "theta": -0.0062, "rho": -0.0675, "theo": 21.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-07-27T13:37:10", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "GBCI270416C00025000", "bid": 22.1, "bid_size": 52.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0046, "vega": 0.0218, "theta": -0.0034, "rho": 0.0419, "theo": 24.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "GBCI270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 81.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0042, "vega": 0.0296, "theta": -0.0063, "rho": -0.011, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GBCI270416C00030000", "bid": 17.2, "bid_size": 68.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.4666, "open_interest": 2.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.008, "vega": 0.0358, "theta": -0.0056, "rho": 0.065, "theo": 19.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-10-05T10:45:30", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "GBCI270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 82.0, "iv": 0.7204, "open_interest": 1.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0072, "vega": 0.0426, "theta": -0.0075, "rho": -0.0171, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T13:23:40", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GBCI270416C00035000", "bid": 13.0, "bid_size": 73.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.4181, "open_interest": 3.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0132, "vega": 0.0565, "theta": -0.0075, "rho": 0.1003, "theo": 14.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-09-28T14:20:35", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "GBCI270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.5716, "open_interest": 7.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0124, "vega": 0.0605, "theta": -0.0089, "rho": -0.0269, "theo": 0.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T10:42:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GBCI270416C00040000", "bid": 8.2, "bid_size": 74.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.3455, "open_interest": 3.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0212, "vega": 0.082, "theta": -0.0089, "rho": 0.1146, "theo": 10.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-05T11:21:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GBCI270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.4044, "open_interest": 100.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.021, "vega": 0.084, "theta": -0.0102, "rho": -0.0436, "theo": 1.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-09T15:35:27", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GBCI270416C00045000", "bid": 4.3, "bid_size": 47.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.3231, "open_interest": 2.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0338, "vega": 0.11, "theta": -0.0103, "rho": 0.1148, "theo": 6.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-10-26T09:46:31", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GBCI270416P00045000", "bid": 0.4, "bid_size": 409.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.3104, "open_interest": 2.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0341, "vega": 0.1114, "theta": -0.011, "rho": -0.0735, "theo": 2.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T11:13:41", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "GBCI270416C00050000", "bid": 1.6, "bid_size": 89.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.2886, "open_interest": 1.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0449, "vega": 0.1254, "theta": -0.0107, "rho": 0.0869, "theo": 3.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T09:36:40", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "GBCI270416P00050000", "bid": 2.4, "bid_size": 90.0, "ask": 5.8, "ask_size": 78.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0447, "vega": 0.1257, "theta": -0.0105, "rho": -0.1218, "theo": 4.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GBCI270416C00055000", "bid": 1.3, "bid_size": 16.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2774, "open_interest": 449.0, "volume": 10.0, "delta": 0.2957, "gamma": 0.0392, "vega": 0.1098, "theta": -0.0094, "rho": 0.0531, "theo": 1.4787, "change": 0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:02:24", "percent_change": 3.44828, "prev_day_close": 1.44999998807907}, {"option": "GBCI270416P00055000", "bid": 5.4, "bid_size": 119.0, "ask": 8.9, "ask_size": 77.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0395, "vega": 0.1077, "theta": -0.0086, "rho": -0.159, "theo": 7.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "GBCI270416C00060000", "bid": 0.5, "bid_size": 23.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.2894, "open_interest": 0.0, "volume": 20.0, "delta": 0.1788, "gamma": 0.0272, "vega": 0.0827, "theta": -0.0077, "rho": 0.0326, "theo": 0.8314, "change": 0.25, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:31:02", "percent_change": 33.3333, "prev_day_close": 0.75}, {"option": "GBCI270416P00060000", "bid": 9.7, "bid_size": 64.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.029, "vega": 0.079, "theta": -0.0067, "rho": -0.1512, "theo": 11.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "GBCI270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 98.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0187, "vega": 0.0645, "theta": -0.0064, "rho": 0.0224, "theo": 0.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GBCI270416P00065000", "bid": 14.4, "bid_size": 49.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0204, "vega": 0.0554, "theta": -0.0047, "rho": -0.1304, "theo": 16.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "GBCI270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 59.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0133, "vega": 0.0492, "theta": -0.0054, "rho": 0.0151, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GBCI270416P00070000", "bid": 19.3, "bid_size": 49.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0143, "vega": 0.0389, "theta": -0.0028, "rho": -0.1123, "theo": 21.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}], "symbol": "GBCI", "security_type": "stock", "exchange_id": 3, "current_price": 49.08, "price_change": 0.92, "price_change_percent": 1.9103, "bid": 39.99, "ask": 51.88, "bid_size": 100, "ask_size": 100, "open": 48.88, "high": 49.32, "low": 48.395, "close": 49.08, "prev_day_close": 48.16, "volume": 1553167, "iv30": 36.657, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198879, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GBCI"}