{"timestamp": "2026-11-10 02:34:23", "data": {"options": [{"option": "GL261120C00075000", "bid": 85.0, "bid_size": 9.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0337, "rho": 0.0007, "theo": 86.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "GL261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0309, "rho": -0.0003, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GL261120C00080000", "bid": 80.1, "bid_size": 5.0, "ask": 83.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0343, "rho": 0.0008, "theo": 81.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "GL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4998, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0321, "rho": -0.0004, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-04-15T10:11:39", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GL261120C00085000", "bid": 75.1, "bid_size": 5.0, "ask": 78.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0346, "rho": 0.001, "theo": 76.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1000022888184}, {"option": "GL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3114, "open_interest": 1.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0335, "rho": -0.0004, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GL261120C00090000", "bid": 70.1, "bid_size": 6.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.001, "theta": -0.0348, "rho": 0.001, "theo": 71.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1000022888184}, {"option": "GL261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1333, "open_interest": 1.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.006, "theta": -0.035, "rho": -0.0005, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GL261120C00095000", "bid": 65.1, "bid_size": 9.0, "ask": 68.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0352, "rho": 0.0034, "theo": 66.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "GL261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9644, "open_interest": 2.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0368, "rho": -0.0005, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GL261120C00100000", "bid": 60.1, "bid_size": 6.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0378, "rho": 0.0035, "theo": 61.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "GL261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.8034, "open_interest": 3.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0389, "rho": -0.0006, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL261120C00105000", "bid": 55.0, "bid_size": 9.0, "ask": 58.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.001, "vega": 0.0037, "theta": -0.041, "rho": 0.004, "theo": 56.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "GL261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.6494, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.001, "vega": 0.0088, "theta": -0.0413, "rho": -0.0007, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GL261120C00110000", "bid": 50.1, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0447, "rho": 0.0041, "theo": 51.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-07-23T12:02:26", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "GL261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.5015, "open_interest": 5.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0012, "vega": 0.0103, "theta": -0.0441, "rho": -0.0009, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL261120C00115000", "bid": 45.1, "bid_size": 9.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0018, "vega": 0.0058, "theta": -0.048, "rho": 0.0055, "theo": 46.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.65, "last_trade_time": "2026-07-23T11:59:39", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "GL261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 1.2249, "open_interest": 4.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0016, "vega": 0.012, "theta": -0.0474, "rho": -0.001, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL261120C00120000", "bid": 40.1, "bid_size": 6.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0024, "vega": 0.0085, "theta": -0.0504, "rho": 0.0057, "theo": 41.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.75, "last_trade_time": "2026-07-23T11:59:16", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "GL261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.1625, "open_interest": 21.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.002, "vega": 0.0142, "theta": -0.0512, "rho": -0.0013, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:49:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL261120C00125000", "bid": 35.1, "bid_size": 9.0, "ask": 38.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0032, "vega": 0.0111, "theta": -0.0569, "rho": 0.0094, "theo": 36.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-07-23T11:58:33", "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "GL261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0027, "vega": 0.0171, "theta": -0.0559, "rho": -0.0016, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 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": "GL261120C00130000", "bid": 30.1, "bid_size": 9.0, "ask": 33.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0043, "vega": 0.0151, "theta": -0.0653, "rho": 0.012, "theo": 31.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.25, "last_trade_time": "2026-07-23T12:04:02", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "GL261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.7878, "open_interest": 187.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0037, "vega": 0.0209, "theta": -0.0615, "rho": -0.002, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-24T14:19:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GL261120C00135000", "bid": 25.2, "bid_size": 11.0, "ask": 28.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0058, "vega": 0.0203, "theta": -0.0721, "rho": 0.0144, "theo": 26.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.18, "last_trade_time": "2026-10-23T10:49:24", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "GL261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.782, "open_interest": 17.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0052, "vega": 0.026, "theta": -0.0683, "rho": -0.0026, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T09:30:06", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GL261120C00140000", "bid": 20.2, "bid_size": 10.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0084, "vega": 0.0277, "theta": -0.0818, "rho": 0.0152, "theo": 22.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.27, "last_trade_time": "2026-10-02T10:07:47", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "GL261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0077, "vega": 0.0332, "theta": -0.0768, "rho": -0.0035, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GL261120C00145000", "bid": 15.3, "bid_size": 10.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0126, "vega": 0.038, "theta": -0.0928, "rho": 0.0193, "theo": 17.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-07-23T11:57:28", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "GL261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.6044, "open_interest": 4.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0118, "vega": 0.0436, "theta": -0.0874, "rho": -0.0049, "theo": 0.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-08-13T12:31:40", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GL261120C00150000", "bid": 10.6, "bid_size": 10.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.3125, "open_interest": 5.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0205, "vega": 0.0545, "theta": -0.1058, "rho": 0.0227, "theo": 12.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-07-23T11:57:27", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GL261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.4384, "open_interest": 25.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0193, "vega": 0.0592, "theta": -0.1006, "rho": -0.0075, "theo": 0.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T09:37:24", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GL261120C00155000", "bid": 5.8, "bid_size": 28.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.2666, "open_interest": 6.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.035, "vega": 0.0791, "theta": -0.1203, "rho": 0.0247, "theo": 7.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T15:58:34", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "GL261120P00155000", "bid": 0.05, "bid_size": 29.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.2652, "open_interest": 9.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0335, "vega": 0.0828, "theta": -0.116, "rho": -0.0128, "theo": 1.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:08:36", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GL261120C00160000", "bid": 2.65, "bid_size": 20.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2675, "open_interest": 6.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.056, "vega": 0.1081, "theta": -0.1305, "rho": 0.0231, "theo": 3.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-23T10:49:24", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GL261120P00160000", "bid": 1.45, "bid_size": 24.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.2876, "open_interest": 8.0, "volume": 2.0, "delta": -0.4081, "gamma": 0.0544, "vega": 0.109, "theta": -0.1272, "rho": -0.0242, "theo": 2.1374, "change": -0.43, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -10.0, "prev_day_close": 4.30000007152557}, {"option": "GL261120C00165000", "bid": 0.15, "bid_size": 51.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.255, "open_interest": 48.0, "volume": 1.0, "delta": 0.3237, "gamma": 0.051, "vega": 0.1014, "theta": -0.1186, "rho": 0.0141, "theo": 1.4454, "change": 0.275, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:21:38", "percent_change": 29.7297, "prev_day_close": 0.925000011920929}, {"option": "GL261120P00165000", "bid": 3.2, "bid_size": 24.0, "ask": 5.8, "ask_size": 25.0, "iv": 0.2049, "open_interest": 61.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.05, "vega": 0.1004, "theta": -0.1158, "rho": -0.0409, "theo": 4.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:28:15", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "GL261120C00170000", "bid": 0.25, "bid_size": 20.0, "ask": 1.25, "ask_size": 28.0, "iv": 0.3011, "open_interest": 101.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0301, "vega": 0.0715, "theta": -0.0949, "rho": 0.0078, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:04:16", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GL261120P00170000", "bid": 7.7, "bid_size": 20.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.2118, "open_interest": 10.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0297, "vega": 0.0707, "theta": -0.0924, "rho": -0.0512, "theo": 9.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-10-23T15:44:20", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "GL261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.3612, "open_interest": 259.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0177, "vega": 0.0497, "theta": -0.0753, "rho": 0.0047, "theo": 0.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T14:28:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GL261120P00175000", "bid": 12.0, "bid_size": 10.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0175, "vega": 0.0492, "theta": -0.0728, "rho": -0.0568, "theo": 13.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "GL261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.5226, "open_interest": 25.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0111, "vega": 0.0356, "theta": -0.0606, "rho": 0.0032, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-28T11:13:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GL261120P00180000", "bid": 17.0, "bid_size": 10.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.011, "vega": 0.0355, "theta": -0.0579, "rho": -0.0605, "theo": 18.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-21T10:36:59", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "GL261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.588, "open_interest": 29.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0074, "vega": 0.0265, "theta": -0.0496, "rho": 0.0022, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T14:28:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GL261120P00185000", "bid": 22.4, "bid_size": 10.0, "ask": 25.1, "ask_size": 12.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0073, "vega": 0.0265, "theta": -0.0464, "rho": -0.0633, "theo": 23.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.55, "last_trade_time": "2026-10-23T15:55:34", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "GL261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.7354, "open_interest": 46.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0051, "vega": 0.0203, "theta": -0.0411, "rho": 0.0016, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:22:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL261120P00190000", "bid": 27.2, "bid_size": 8.0, "ask": 30.1, "ask_size": 11.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0051, "vega": 0.0203, "theta": -0.0375, "rho": -0.0658, "theo": 28.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.57, "last_trade_time": "2026-10-23T15:55:34", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "GL261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.8173, "open_interest": 12.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0037, "vega": 0.016, "theta": -0.0344, "rho": 0.0012, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T12:11:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL261120P00195000", "bid": 31.3, "bid_size": 8.0, "ask": 35.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0037, "vega": 0.0159, "theta": -0.0304, "rho": -0.068, "theo": 33.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-07-23T09:32:17", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "GL261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8951, "open_interest": 209.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0028, "vega": 0.0128, "theta": -0.0292, "rho": 0.0009, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:05:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GL261120P00200000", "bid": 36.8, "bid_size": 8.0, "ask": 40.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0028, "vega": 0.0127, "theta": -0.0246, "rho": -0.0701, "theo": 38.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "GL261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.0403, "open_interest": 9.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0016, "vega": 0.0085, "theta": -0.0214, "rho": 0.0006, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-06T15:50:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GL261120P00210000", "bid": 46.8, "bid_size": 7.0, "ask": 50.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0016, "vega": 0.0085, "theta": -0.0157, "rho": -0.074, "theo": 48.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "GL261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.1738, "open_interest": 1.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.001, "vega": 0.0059, "theta": -0.0161, "rho": 0.0004, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GL261120P00220000", "bid": 57.2, "bid_size": 6.0, "ask": 60.1, "ask_size": 10.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.001, "vega": 0.0059, "theta": -0.0093, "rho": -0.0778, "theo": 58.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "GL261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2978, "open_interest": 8.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0043, "theta": -0.0124, "rho": 0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:38:08", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GL261120P00230000", "bid": 67.2, "bid_size": 6.0, "ask": 70.1, "ask_size": 7.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0044, "rho": -0.0814, "theo": 68.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "GL261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0097, "rho": 0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 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": "GL261120P00240000", "bid": 77.0, "bid_size": 6.0, "ask": 80.1, "ask_size": 10.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0006, "rho": -0.0851, "theo": 78.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "GL261218C00110000", "bid": 50.6, "bid_size": 5.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.002, "vega": 0.0379, "theta": -0.0274, "rho": 0.079, "theo": 52.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "GL261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.002, "vega": 0.0379, "theta": -0.0316, "rho": -0.0059, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GL261218C00115000", "bid": 45.6, "bid_size": 8.0, "ask": 48.7, "ask_size": 8.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0025, "vega": 0.0434, "theta": -0.0293, "rho": 0.0884, "theo": 47.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "GL261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0024, "vega": 0.0432, "theta": -0.0332, "rho": -0.0068, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GL261218C00120000", "bid": 40.7, "bid_size": 8.0, "ask": 43.7, "ask_size": 7.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0031, "vega": 0.05, "theta": -0.0314, "rho": 0.0988, "theo": 42.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "GL261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0031, "vega": 0.0498, "theta": -0.035, "rho": -0.008, "theo": 0.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GL261218C00125000", "bid": 35.7, "bid_size": 9.0, "ask": 38.7, "ask_size": 6.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.004, "vega": 0.058, "theta": -0.0337, "rho": 0.1099, "theo": 37.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "GL261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0039, "vega": 0.0577, "theta": -0.037, "rho": -0.0096, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GL261218C00130000", "bid": 30.8, "bid_size": 10.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0051, "vega": 0.068, "theta": -0.0364, "rho": 0.1208, "theo": 32.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "GL261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0051, "vega": 0.0678, "theta": -0.0394, "rho": -0.0116, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GL261218C00135000", "bid": 25.9, "bid_size": 11.0, "ask": 29.4, "ask_size": 10.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0068, "vega": 0.0805, "theta": -0.0395, "rho": 0.1294, "theo": 27.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "GL261218P00135000", "bid": 0.1, "bid_size": 10.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.4763, "open_interest": 2.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0067, "vega": 0.0805, "theta": -0.0422, "rho": -0.0146, "theo": 0.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T13:16:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GL261218C00140000", "bid": 21.2, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0091, "vega": 0.0969, "theta": -0.0431, "rho": 0.1343, "theo": 23.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "GL261218P00140000", "bid": 0.15, "bid_size": 10.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.4219, "open_interest": 1.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0091, "vega": 0.0969, "theta": -0.0454, "rho": -0.0186, "theo": 1.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GL261218C00145000", "bid": 16.5, "bid_size": 10.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0126, "vega": 0.1182, "theta": -0.0472, "rho": 0.135, "theo": 18.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "GL261218P00145000", "bid": 0.5, "bid_size": 6.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.3676, "open_interest": 4.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0127, "vega": 0.1183, "theta": -0.049, "rho": -0.0244, "theo": 1.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:07:48", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "GL261218C00150000", "bid": 12.0, "bid_size": 9.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.2645, "open_interest": 1.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0178, "vega": 0.1455, "theta": -0.0518, "rho": 0.1309, "theo": 13.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-27T09:48:30", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GL261218P00150000", "bid": 0.15, "bid_size": 11.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0179, "vega": 0.1457, "theta": -0.0532, "rho": -0.0333, "theo": 1.6782, "change": 0.0, "open": 0.0, "high": 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": "GL261218C00155000", "bid": 8.6, "bid_size": 22.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0251, "vega": 0.1782, "theta": -0.0564, "rho": 0.12, "theo": 9.4562, "change": 0.0, "open": 0.0, "high": 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": "GL261218P00155000", "bid": 1.35, "bid_size": 21.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0252, "vega": 0.1785, "theta": -0.0574, "rho": -0.0471, "theo": 2.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T11:01:27", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GL261218C00160000", "bid": 5.0, "bid_size": 23.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.2577, "open_interest": 36.0, "volume": 3.0, "delta": 0.5822, "gamma": 0.0322, "vega": 0.2058, "theta": -0.0597, "rho": 0.0993, "theo": 5.8714, "change": 1.47, "open": 6.02, "high": 6.02, "low": 6.02, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-09T15:24:35", "percent_change": 32.3077, "prev_day_close": 4.54999995231628}, {"option": "GL261218P00160000", "bid": 2.3, "bid_size": 22.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.2253, "open_interest": 300.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0324, "vega": 0.2061, "theta": -0.0604, "rho": -0.0678, "theo": 3.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-10-26T11:01:00", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GL261218C00165000", "bid": 3.3, "bid_size": 29.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.2383, "open_interest": 3.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0326, "vega": 0.2064, "theta": -0.0595, "rho": 0.0721, "theo": 3.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-11-05T09:31:15", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "GL261218P00165000", "bid": 5.0, "bid_size": 20.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.199, "open_interest": 4.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.033, "vega": 0.2061, "theta": -0.0599, "rho": -0.089, "theo": 6.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-23T15:46:46", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "GL261218C00170000", "bid": 1.4, "bid_size": 11.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0265, "vega": 0.181, "theta": -0.0558, "rho": 0.0496, "theo": 2.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "GL261218P00170000", "bid": 8.8, "bid_size": 9.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0269, "vega": 0.1798, "theta": -0.0559, "rho": -0.1022, "theo": 10.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "GL261218C00175000", "bid": 0.15, "bid_size": 10.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.2665, "open_interest": 5.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0199, "vega": 0.1508, "theta": -0.0507, "rho": 0.035, "theo": 1.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T14:28:56", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GL261218P00175000", "bid": 12.9, "bid_size": 10.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0204, "vega": 0.1481, "theta": -0.0506, "rho": -0.1066, "theo": 14.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GL261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.3065, "open_interest": 1.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0149, "vega": 0.1244, "theta": -0.0456, "rho": 0.0256, "theo": 1.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-22T12:23:25", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GL261218P00180000", "bid": 17.1, "bid_size": 11.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0153, "vega": 0.1209, "theta": -0.0453, "rho": -0.1054, "theo": 19.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "GL261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.319, "open_interest": 1.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0113, "vega": 0.1033, "theta": -0.041, "rho": 0.0194, "theo": 0.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T12:11:14", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GL261218P00185000", "bid": 21.3, "bid_size": 10.0, "ask": 25.1, "ask_size": 10.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0118, "vega": 0.0987, "theta": -0.0403, "rho": -0.1021, "theo": 23.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "GL261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0088, "vega": 0.0866, "theta": -0.0368, "rho": 0.0152, "theo": 0.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GL261218P00190000", "bid": 26.0, "bid_size": 5.0, "ask": 30.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0092, "vega": 0.0806, "theta": -0.0359, "rho": -0.0972, "theo": 28.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "GL261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0069, "vega": 0.0732, "theta": -0.0332, "rho": 0.0121, "theo": 0.5744, "change": 0.0, "open": 0.0, "high": 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": "GL261218P00195000", "bid": 31.0, "bid_size": 4.0, "ask": 35.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0074, "vega": 0.0667, "theta": -0.032, "rho": -0.0921, "theo": 33.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "GL261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0056, "vega": 0.0626, "theta": -0.0299, "rho": 0.0098, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 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": "GL261218P00200000", "bid": 36.0, "bid_size": 4.0, "ask": 40.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.006, "vega": 0.0554, "theta": -0.0286, "rho": -0.0869, "theo": 38.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "GL261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0038, "vega": 0.0468, "theta": -0.0246, "rho": 0.0068, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GL261218P00210000", "bid": 46.0, "bid_size": 4.0, "ask": 50.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0042, "vega": 0.0378, "theta": -0.0231, "rho": -0.0717, "theo": 48.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "GL261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0026, "vega": 0.0359, "theta": -0.0204, "rho": 0.0049, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 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": "GL261218P00220000", "bid": 56.0, "bid_size": 4.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0032, "vega": 0.0248, "theta": -0.0182, "rho": -0.0564, "theo": 58.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "GL261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0019, "vega": 0.0281, "theta": -0.0171, "rho": 0.0036, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 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": "GL261218P00230000", "bid": 66.0, "bid_size": 4.0, "ask": 70.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0024, "vega": 0.0156, "theta": -0.015, "rho": -0.0362, "theo": 68.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "GL261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0014, "vega": 0.0224, "theta": -0.0144, "rho": 0.0028, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GL261218P00240000", "bid": 76.0, "bid_size": 4.0, "ask": 80.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0016, "vega": 0.0075, "theta": -0.0128, "rho": -0.0178, "theo": 78.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "GL270115C00055000", "bid": 105.2, "bid_size": 4.0, "ask": 109.5, "ask_size": 2.0, "iv": 1.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.011, "theta": 0.0, "rho": 0.0448, "theo": 107.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2025-04-04T15:47:51", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "GL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.5017, "open_interest": 34.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0098, "rho": -0.0021, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-04-27T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL270115C00060000", "bid": 100.4, "bid_size": 5.0, "ask": 104.4, "ask_size": 5.0, "iv": 1.2323, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0125, "theta": 0.0, "rho": 0.0538, "theo": 102.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2025-07-03T09:30:04", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "GL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 1.3967, "open_interest": 7.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0102, "rho": -0.0024, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-04-27T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL270115C00065000", "bid": 95.5, "bid_size": 4.0, "ask": 99.4, "ask_size": 4.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.014, "theta": 0.0, "rho": 0.0642, "theo": 97.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "GL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 1.2944, "open_interest": 19.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0151, "theta": -0.0106, "rho": -0.0027, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-04-27T09:30:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GL270115C00070000", "bid": 90.4, "bid_size": 5.0, "ask": 94.5, "ask_size": 5.0, "iv": 1.0577, "open_interest": 3.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0007, "rho": 0.0771, "theo": 92.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2024-12-23T09:49:47", "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "GL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 15.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.017, "theta": -0.011, "rho": -0.003, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GL270115C00075000", "bid": 85.6, "bid_size": 5.0, "ask": 89.5, "ask_size": 5.0, "iv": 1.0018, "open_interest": 2.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0016, "rho": 0.0901, "theo": 87.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2025-02-06T09:37:16", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "GL270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 24.0, "iv": 1.1224, "open_interest": 10.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.019, "theta": -0.0115, "rho": -0.0034, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2025-09-24T10:33:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GL270115C00080000", "bid": 80.6, "bid_size": 5.0, "ask": 84.8, "ask_size": 5.0, "iv": 0.9576, "open_interest": 5.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0006, "vega": 0.0207, "theta": -0.0026, "rho": 0.1045, "theo": 82.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.8, "last_trade_time": "2026-06-16T13:43:55", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "GL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 15.0, "iv": 1.0005, "open_interest": 1.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0214, "theta": -0.0121, "rho": -0.0039, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2024-12-06T09:37:26", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GL270115C00085000", "bid": 75.7, "bid_size": 5.0, "ask": 79.7, "ask_size": 5.0, "iv": 0.8785, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0007, "vega": 0.023, "theta": -0.0037, "rho": 0.1181, "theo": 77.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-07-23T09:32:02", "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "GL270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.9709, "open_interest": 2.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0007, "vega": 0.0242, "theta": -0.0127, "rho": -0.0044, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GL270115C00090000", "bid": 70.6, "bid_size": 5.0, "ask": 74.7, "ask_size": 5.0, "iv": 0.7924, "open_interest": 51.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0008, "vega": 0.0256, "theta": -0.0049, "rho": 0.1314, "theo": 72.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.2, "last_trade_time": "2026-06-16T13:35:21", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "GL270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.901, "open_interest": 8.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0008, "vega": 0.0275, "theta": -0.0135, "rho": -0.0051, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-04-28T10:05:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GL270115C00095000", "bid": 65.7, "bid_size": 4.0, "ask": 69.8, "ask_size": 4.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.001, "vega": 0.0301, "theta": -0.0062, "rho": 0.1429, "theo": 67.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "GL270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.7869, "open_interest": 2.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.001, "vega": 0.0313, "theta": -0.0143, "rho": -0.0058, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-28T14:30:32", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GL270115C00100000", "bid": 60.9, "bid_size": 6.0, "ask": 64.2, "ask_size": 7.0, "iv": 0.632, "open_interest": 2.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0012, "vega": 0.0344, "theta": -0.0077, "rho": 0.1532, "theo": 62.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-07-24T09:33:47", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "GL270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.6275, "open_interest": 6.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0012, "vega": 0.0359, "theta": -0.0153, "rho": -0.0068, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-06-15T15:35:35", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GL270115C00105000", "bid": 56.0, "bid_size": 8.0, "ask": 59.3, "ask_size": 8.0, "iv": 0.5906, "open_interest": 11.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0015, "vega": 0.0389, "theta": -0.0093, "rho": 0.1619, "theo": 57.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-06-16T13:48:38", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "GL270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.7125, "open_interest": 2.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0015, "vega": 0.0415, "theta": -0.0164, "rho": -0.0081, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-04-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GL270115C00110000", "bid": 51.0, "bid_size": 10.0, "ask": 53.7, "ask_size": 7.0, "iv": 0.4508, "open_interest": 14.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0019, "vega": 0.0466, "theta": -0.0111, "rho": 0.1696, "theo": 52.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-09-14T14:57:18", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "GL270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.6531, "open_interest": 1.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0019, "vega": 0.0482, "theta": -0.0177, "rho": -0.0096, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2025-08-11T12:42:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GL270115C00115000", "bid": 46.1, "bid_size": 11.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.45, "open_interest": 26.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0024, "vega": 0.0538, "theta": -0.0132, "rho": 0.177, "theo": 47.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.81, "last_trade_time": "2026-05-05T10:27:48", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "GL270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0024, "vega": 0.0563, "theta": -0.0192, "rho": -0.0115, "theo": 0.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GL270115C00120000", "bid": 41.2, "bid_size": 7.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.4054, "open_interest": 24.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.003, "vega": 0.0633, "theta": -0.0155, "rho": 0.183, "theo": 42.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-07-17T14:51:15", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "GL270115P00120000", "bid": 0.1, "bid_size": 10.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.5369, "open_interest": 2.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0031, "vega": 0.0665, "theta": -0.021, "rho": -0.014, "theo": 0.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-04-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GL270115C00125000", "bid": 36.2, "bid_size": 13.0, "ask": 39.7, "ask_size": 11.0, "iv": 0.4074, "open_interest": 42.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0039, "vega": 0.076, "theta": -0.0182, "rho": 0.189, "theo": 37.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.15, "last_trade_time": "2026-07-21T13:30:32", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "GL270115P00125000", "bid": 0.3, "bid_size": 11.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.3909, "open_interest": 36.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.004, "vega": 0.0792, "theta": -0.023, "rho": -0.0174, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-04-02T10:59:43", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "GL270115C00130000", "bid": 31.5, "bid_size": 10.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.3405, "open_interest": 14.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0051, "vega": 0.0926, "theta": -0.0212, "rho": 0.1932, "theo": 33.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.53, "last_trade_time": "2026-03-23T09:45:42", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "GL270115P00130000", "bid": 0.25, "bid_size": 11.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.4409, "open_interest": 10.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0052, "vega": 0.0948, "theta": -0.0254, "rho": -0.0219, "theo": 0.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-04-27T10:15:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GL270115C00135000", "bid": 26.7, "bid_size": 17.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.3372, "open_interest": 22.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0068, "vega": 0.11, "theta": -0.0246, "rho": 0.1967, "theo": 28.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.76, "last_trade_time": "2026-08-11T12:03:43", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "GL270115P00135000", "bid": 0.05, "bid_size": 10.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.3792, "open_interest": 5.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0069, "vega": 0.1148, "theta": -0.0282, "rho": -0.028, "theo": 1.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T11:31:39", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GL270115C00140000", "bid": 22.0, "bid_size": 10.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.3148, "open_interest": 19.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0091, "vega": 0.1354, "theta": -0.0284, "rho": 0.1981, "theo": 23.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.51, "last_trade_time": "2026-04-09T09:43:26", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "GL270115P00140000", "bid": 0.05, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3344, "open_interest": 5.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0093, "vega": 0.1398, "theta": -0.0315, "rho": -0.0366, "theo": 1.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-05-21T10:31:54", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "GL270115C00145000", "bid": 18.1, "bid_size": 25.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.287, "open_interest": 1006.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0123, "vega": 0.1663, "theta": -0.0327, "rho": 0.1961, "theo": 19.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-05T09:42:11", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "GL270115P00145000", "bid": 0.45, "bid_size": 12.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2988, "open_interest": 3.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0125, "vega": 0.1705, "theta": -0.0351, "rho": -0.049, "theo": 1.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-08T15:59:06", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "GL270115C00150000", "bid": 13.9, "bid_size": 22.0, "ask": 16.4, "ask_size": 21.0, "iv": 0.2781, "open_interest": 9.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0165, "vega": 0.202, "theta": -0.0372, "rho": 0.1886, "theo": 14.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-10-05T13:56:49", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "GL270115P00150000", "bid": 1.6, "bid_size": 30.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.2486, "open_interest": 24.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0167, "vega": 0.2062, "theta": -0.0389, "rho": -0.0671, "theo": 2.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T15:50:04", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GL270115C00155000", "bid": 10.0, "bid_size": 38.0, "ask": 12.8, "ask_size": 38.0, "iv": 0.2635, "open_interest": 46.0, "volume": 4.0, "delta": 0.6974, "gamma": 0.0214, "vega": 0.2414, "theta": -0.0413, "rho": 0.1748, "theo": 10.7039, "change": 1.16, "open": 9.9, "high": 9.97, "low": 9.9, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-11-09T10:14:18", "percent_change": 13.1818, "prev_day_close": 8.7999997138977}, {"option": "GL270115P00155000", "bid": 2.45, "bid_size": 22.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.236, "open_interest": 8.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0215, "vega": 0.2431, "theta": -0.0422, "rho": -0.093, "theo": 3.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T15:50:04", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GL270115C00160000", "bid": 6.5, "bid_size": 44.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.229, "open_interest": 124.0, "volume": 5.0, "delta": 0.5829, "gamma": 0.0256, "vega": 0.2684, "theta": -0.0438, "rho": 0.1496, "theo": 7.3112, "change": 0.86, "open": 6.3, "high": 6.8, "low": 6.3, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-11-09T10:14:18", "percent_change": 14.7009, "prev_day_close": 5.85000014305115}, {"option": "GL270115P00160000", "bid": 4.2, "bid_size": 22.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.2331, "open_interest": 1.0, "volume": 2.0, "delta": -0.421, "gamma": 0.0256, "vega": 0.2701, "theta": -0.0441, "rho": -0.1262, "theo": 4.9481, "change": -0.7, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -10.3704, "prev_day_close": 6.75}, {"option": "GL270115C00165000", "bid": 4.8, "bid_size": 10.0, "ask": 6.2, "ask_size": 38.0, "iv": 0.2413, "open_interest": 163.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0268, "vega": 0.2732, "theta": -0.0435, "rho": 0.1191, "theo": 4.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-10-28T11:13:54", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "GL270115P00165000", "bid": 6.3, "bid_size": 27.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.2052, "open_interest": 5.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.0268, "vega": 0.2728, "theta": -0.0432, "rho": -0.1611, "theo": 7.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T13:43:51", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GL270115C00170000", "bid": 1.5, "bid_size": 38.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.22, "open_interest": 42.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0242, "vega": 0.2506, "theta": -0.0402, "rho": 0.0889, "theo": 3.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-13T11:53:38", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "GL270115P00170000", "bid": 9.8, "bid_size": 17.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.2289, "open_interest": 8.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0245, "vega": 0.2479, "theta": -0.0398, "rho": -0.1853, "theo": 10.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-10-23T10:16:42", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "GL270115C00175000", "bid": 0.4, "bid_size": 29.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.1928, "open_interest": 138.0, "volume": 1.0, "delta": 0.2342, "gamma": 0.0197, "vega": 0.2135, "theta": -0.0353, "rho": 0.0645, "theo": 2.0026, "change": 0.23, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T10:42:46", "percent_change": 13.5294, "prev_day_close": 1.70000004768372}, {"option": "GL270115P00175000", "bid": 13.1, "bid_size": 21.0, "ask": 16.1, "ask_size": 21.0, "iv": 0.2225, "open_interest": 4.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0205, "vega": 0.2092, "theta": -0.0352, "rho": -0.1911, "theo": 14.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-16T13:46:47", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "GL270115C00180000", "bid": 0.7, "bid_size": 28.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.2177, "open_interest": 158.0, "volume": 1.0, "delta": 0.1674, "gamma": 0.0153, "vega": 0.1757, "theta": -0.0302, "rho": 0.0464, "theo": 1.3651, "change": 0.725, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:42:46", "percent_change": 100.0, "prev_day_close": 0.725000012665987}, {"option": "GL270115P00180000", "bid": 17.9, "bid_size": 11.0, "ask": 20.4, "ask_size": 17.0, "iv": 0.2442, "open_interest": 7.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0165, "vega": 0.1662, "theta": -0.0304, "rho": -0.1816, "theo": 19.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-23T10:16:42", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "GL270115C00185000", "bid": 0.35, "bid_size": 27.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.2356, "open_interest": 75.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0117, "vega": 0.1425, "theta": -0.0255, "rho": 0.0338, "theo": 0.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:14:34", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "GL270115P00185000", "bid": 22.6, "bid_size": 15.0, "ask": 25.3, "ask_size": 15.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0132, "vega": 0.1279, "theta": -0.0262, "rho": -0.1613, "theo": 23.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-16T13:46:02", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "GL270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.2985, "open_interest": 26.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0089, "vega": 0.1151, "theta": -0.0215, "rho": 0.0251, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T11:13:53", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GL270115P00190000", "bid": 26.0, "bid_size": 5.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0106, "vega": 0.0942, "theta": -0.0224, "rho": -0.1304, "theo": 28.3866, "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": 31.9500007629394}, {"option": "GL270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.3082, "open_interest": 81.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0069, "vega": 0.0931, "theta": -0.0181, "rho": 0.019, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:13:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GL270115P00195000", "bid": 31.0, "bid_size": 4.0, "ask": 35.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0087, "vega": 0.0663, "theta": -0.0195, "rho": -0.0958, "theo": 33.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-09-22T11:14:25", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "GL270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.3585, "open_interest": 196.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0053, "vega": 0.0756, "theta": -0.0153, "rho": 0.0146, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-23T14:12:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GL270115P00200000", "bid": 36.0, "bid_size": 4.0, "ask": 40.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0071, "vega": 0.0396, "theta": -0.0168, "rho": -0.0638, "theo": 38.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "GL270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.4156, "open_interest": 146.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0033, "vega": 0.0511, "theta": -0.0111, "rho": 0.009, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL270115P00210000", "bid": 46.0, "bid_size": 4.0, "ask": 50.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0022, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 48.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "GL270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.4466, "open_interest": 10.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0021, "vega": 0.0353, "theta": -0.0081, "rho": 0.0058, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-02T14:58:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL270115P00220000", "bid": 56.0, "bid_size": 4.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 58.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "GL270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.5204, "open_interest": 3.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0014, "vega": 0.025, "theta": -0.006, "rho": 0.0038, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GL270115P00230000", "bid": 66.0, "bid_size": 4.0, "ask": 70.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 68.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "GL270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.5534, "open_interest": 4.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.001, "vega": 0.018, "theta": -0.0046, "rho": 0.0026, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T11:08:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL270115P00240000", "bid": 76.0, "bid_size": 4.0, "ask": 80.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 78.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "GL270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0035, "rho": 0.0018, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GL270115P00250000", "bid": 86.0, "bid_size": 4.0, "ask": 90.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 88.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "GL270219C00095000", "bid": 65.9, "bid_size": 6.0, "ask": 69.1, "ask_size": 7.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0014, "vega": 0.0621, "theta": -0.0085, "rho": 0.1749, "theo": 67.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "GL270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.6633, "open_interest": 5.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0014, "vega": 0.0636, "theta": -0.0183, "rho": -0.0162, "theo": 0.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GL270219C00100000", "bid": 61.1, "bid_size": 10.0, "ask": 64.4, "ask_size": 6.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0017, "vega": 0.0694, "theta": -0.0101, "rho": 0.1862, "theo": 62.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "GL270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0017, "vega": 0.0717, "theta": -0.0192, "rho": -0.0186, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GL270219C00105000", "bid": 56.3, "bid_size": 6.0, "ask": 59.2, "ask_size": 7.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0021, "vega": 0.0782, "theta": -0.0119, "rho": 0.1958, "theo": 57.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "GL270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0021, "vega": 0.0808, "theta": -0.0203, "rho": -0.0214, "theo": 0.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GL270219C00110000", "bid": 51.5, "bid_size": 6.0, "ask": 54.4, "ask_size": 8.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0025, "vega": 0.0898, "theta": -0.0138, "rho": 0.2155, "theo": 53.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "GL270219P00110000", "bid": 0.05, "bid_size": 10.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0025, "vega": 0.0915, "theta": -0.0214, "rho": -0.0248, "theo": 0.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GL270219C00115000", "bid": 46.7, "bid_size": 7.0, "ask": 49.7, "ask_size": 7.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0031, "vega": 0.1025, "theta": -0.0159, "rho": 0.2265, "theo": 48.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-07-23T09:36:06", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "GL270219P00115000", "bid": 0.1, "bid_size": 11.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0031, "vega": 0.1044, "theta": -0.0228, "rho": -0.029, "theo": 1.117, "change": 0.0, "open": 0.0, "high": 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": "GL270219C00120000", "bid": 41.9, "bid_size": 6.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0038, "vega": 0.1177, "theta": -0.0181, "rho": 0.2408, "theo": 43.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "GL270219P00120000", "bid": 0.2, "bid_size": 11.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.4515, "open_interest": 2.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0038, "vega": 0.1191, "theta": -0.0242, "rho": -0.0342, "theo": 1.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-24T11:12:38", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GL270219C00125000", "bid": 37.3, "bid_size": 7.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0047, "vega": 0.1362, "theta": -0.0205, "rho": 0.258, "theo": 38.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-07-23T09:36:06", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "GL270219P00125000", "bid": 0.05, "bid_size": 10.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0047, "vega": 0.1373, "theta": -0.0259, "rho": -0.0408, "theo": 1.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "GL270219C00130000", "bid": 32.6, "bid_size": 9.0, "ask": 35.3, "ask_size": 10.0, "iv": 0.3645, "open_interest": 1.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0058, "vega": 0.1574, "theta": -0.023, "rho": 0.273, "theo": 33.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.95, "last_trade_time": "2026-07-21T11:56:13", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "GL270219P00130000", "bid": 0.25, "bid_size": 10.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3747, "open_interest": 1.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0058, "vega": 0.158, "theta": -0.0278, "rho": -0.0491, "theo": 1.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-23T09:39:51", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "GL270219C00135000", "bid": 28.1, "bid_size": 11.0, "ask": 31.2, "ask_size": 10.0, "iv": 0.3551, "open_interest": 1.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0073, "vega": 0.1825, "theta": -0.0257, "rho": 0.2844, "theo": 29.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.47, "last_trade_time": "2026-07-23T09:36:06", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "GL270219P00135000", "bid": 0.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0073, "vega": 0.183, "theta": -0.0299, "rho": -0.0599, "theo": 2.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "GL270219C00140000", "bid": 23.6, "bid_size": 10.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0091, "vega": 0.2113, "theta": -0.0286, "rho": 0.2906, "theo": 24.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "GL270219P00140000", "bid": 0.8, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.3228, "open_interest": 2.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0091, "vega": 0.2122, "theta": -0.0322, "rho": -0.074, "theo": 2.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "GL270219C00145000", "bid": 19.4, "bid_size": 11.0, "ask": 22.1, "ask_size": 11.0, "iv": 0.3002, "open_interest": 3.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0114, "vega": 0.2438, "theta": -0.0316, "rho": 0.2942, "theo": 20.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-10-02T10:07:47", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GL270219P00145000", "bid": 1.55, "bid_size": 11.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0114, "vega": 0.2448, "theta": -0.0345, "rho": -0.0921, "theo": 3.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "GL270219C00150000", "bid": 15.2, "bid_size": 11.0, "ask": 18.1, "ask_size": 11.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0139, "vega": 0.2781, "theta": -0.0344, "rho": 0.2869, "theo": 16.4638, "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": 14.25}, {"option": "GL270219P00150000", "bid": 2.05, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2642, "open_interest": 2.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0141, "vega": 0.2796, "theta": -0.0368, "rho": -0.1158, "theo": 3.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-07-01T11:49:23", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "GL270219C00155000", "bid": 11.5, "bid_size": 12.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.2692, "open_interest": 1.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0166, "vega": 0.3101, "theta": -0.0368, "rho": 0.2673, "theo": 12.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-07-27T13:35:39", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "GL270219P00155000", "bid": 3.7, "bid_size": 10.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0168, "vega": 0.3115, "theta": -0.0386, "rho": -0.1451, "theo": 5.2247, "change": 0.0, "open": 0.0, "high": 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": "GL270219C00160000", "bid": 8.7, "bid_size": 10.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.2549, "open_interest": 1.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0186, "vega": 0.3325, "theta": -0.0384, "rho": 0.2367, "theo": 9.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-10-29T09:46:53", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "GL270219P00160000", "bid": 6.0, "bid_size": 10.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.2496, "open_interest": 1.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.019, "vega": 0.3332, "theta": -0.0396, "rho": -0.1795, "theo": 7.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-23T10:21:44", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "GL270219C00165000", "bid": 6.0, "bid_size": 12.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.2461, "open_interest": 2.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0194, "vega": 0.3384, "theta": -0.0386, "rho": 0.2002, "theo": 7.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-14T11:53:17", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GL270219P00165000", "bid": 8.0, "bid_size": 12.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.2358, "open_interest": 21.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0198, "vega": 0.3376, "theta": -0.0391, "rho": -0.2139, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-06T15:04:50", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "GL270219C00170000", "bid": 4.0, "bid_size": 12.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.2433, "open_interest": 7.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.0186, "vega": 0.326, "theta": -0.0373, "rho": 0.1631, "theo": 5.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-08T13:38:35", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "GL270219P00170000", "bid": 10.5, "bid_size": 10.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.2204, "open_interest": 1.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0191, "vega": 0.3228, "theta": -0.0371, "rho": -0.2442, "theo": 12.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-10-23T09:59:35", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "GL270219C00175000", "bid": 2.4, "bid_size": 11.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.2414, "open_interest": 6.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0168, "vega": 0.3003, "theta": -0.035, "rho": 0.1301, "theo": 3.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-10-14T12:01:55", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "GL270219P00175000", "bid": 14.0, "bid_size": 10.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0173, "vega": 0.2948, "theta": -0.0342, "rho": -0.264, "theo": 16.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "GL270219C00180000", "bid": 1.25, "bid_size": 11.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0145, "vega": 0.2685, "theta": -0.0322, "rho": 0.1031, "theo": 2.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.56, "last_trade_time": "2026-08-10T11:57:06", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "GL270219P00180000", "bid": 18.5, "bid_size": 11.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0152, "vega": 0.26, "theta": -0.0309, "rho": -0.2721, "theo": 20.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "GL270219C00185000", "bid": 1.05, "bid_size": 10.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.2394, "open_interest": 1.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0123, "vega": 0.236, "theta": -0.0292, "rho": 0.082, "theo": 2.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-09-28T10:40:41", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GL270219P00185000", "bid": 22.6, "bid_size": 10.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0131, "vega": 0.2238, "theta": -0.0277, "rho": -0.267, "theo": 24.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "GL270219C00190000", "bid": 0.05, "bid_size": 13.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.2643, "open_interest": 16.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0103, "vega": 0.2056, "theta": -0.0262, "rho": 0.0656, "theo": 1.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:05:49", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "GL270219P00190000", "bid": 27.1, "bid_size": 10.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0113, "vega": 0.1888, "theta": -0.0247, "rho": -0.2561, "theo": 29.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.79, "last_trade_time": "2026-09-14T10:32:19", "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "GL270219C00195000", "bid": 0.1, "bid_size": 11.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0086, "vega": 0.1785, "theta": -0.0235, "rho": 0.0531, "theo": 1.3636, "change": 0.0, "open": 0.0, "high": 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": "GL270219P00195000", "bid": 31.0, "bid_size": 9.0, "ask": 35.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0098, "vega": 0.1551, "theta": -0.0219, "rho": -0.2334, "theo": 33.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "GL270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.3031, "open_interest": 1.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0072, "vega": 0.1547, "theta": -0.021, "rho": 0.0432, "theo": 1.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-28T14:17:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GL270219P00200000", "bid": 36.0, "bid_size": 4.0, "ask": 40.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0085, "vega": 0.1266, "theta": -0.0194, "rho": -0.1986, "theo": 38.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "GL270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.342, "open_interest": 11.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0051, "vega": 0.1175, "theta": -0.0169, "rho": 0.0297, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-10T11:36:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GL270219P00210000", "bid": 46.0, "bid_size": 4.0, "ask": 50.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0067, "vega": 0.0738, "theta": -0.0148, "rho": -0.1253, "theo": 48.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "GL270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.3828, "open_interest": 1.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0036, "vega": 0.0897, "theta": -0.0136, "rho": 0.0209, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GL270219P00220000", "bid": 56.0, "bid_size": 4.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.005, "vega": 0.0309, "theta": -0.0133, "rho": -0.0485, "theo": 58.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "GL270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4199, "open_interest": 3.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0026, "vega": 0.0693, "theta": -0.011, "rho": 0.0151, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GL270219P00230000", "bid": 66.0, "bid_size": 4.0, "ask": 70.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0011, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 68.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "GL270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.4581, "open_interest": 1.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.002, "vega": 0.0541, "theta": -0.0089, "rho": 0.0111, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-07-20T15:14:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL270219P00240000", "bid": 76.0, "bid_size": 4.0, "ask": 80.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 78.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "GL270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0015, "vega": 0.0428, "theta": -0.0073, "rho": 0.0084, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 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": "GL270219P00250000", "bid": 86.0, "bid_size": 4.0, "ask": 90.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 88.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "GL270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0012, "vega": 0.0341, "theta": -0.006, "rho": 0.0064, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 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": "GL270219P00260000", "bid": 96.0, "bid_size": 4.0, "ask": 100.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 98.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "GL270521C00095000", "bid": 67.3, "bid_size": 11.0, "ask": 70.4, "ask_size": 7.0, "iv": 0.4884, "open_interest": 129.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0015, "vega": 0.0993, "theta": -0.0036, "rho": 0.4135, "theo": 68.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-05T13:47:54", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "GL270521P00095000", "bid": 0.05, "bid_size": 12.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0015, "vega": 0.0994, "theta": -0.0117, "rho": -0.0354, "theo": 0.9492, "change": 0.0, "open": 0.0, "high": 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": "GL270521C00100000", "bid": 62.6, "bid_size": 7.0, "ask": 65.4, "ask_size": 7.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0018, "vega": 0.1123, "theta": -0.005, "rho": 0.4496, "theo": 63.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-10-23T14:38:09", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "GL270521P00100000", "bid": 0.05, "bid_size": 1.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0018, "vega": 0.1125, "theta": -0.0125, "rho": -0.0409, "theo": 1.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "GL270521C00105000", "bid": 57.8, "bid_size": 6.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0022, "vega": 0.1275, "theta": -0.0064, "rho": 0.4812, "theo": 59.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "GL270521P00105000", "bid": 0.1, "bid_size": 11.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0022, "vega": 0.1283, "theta": -0.0134, "rho": -0.0477, "theo": 1.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "GL270521C00110000", "bid": 53.1, "bid_size": 6.0, "ask": 55.9, "ask_size": 8.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0026, "vega": 0.1452, "theta": -0.008, "rho": 0.506, "theo": 54.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "GL270521P00110000", "bid": 0.25, "bid_size": 10.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0027, "vega": 0.1462, "theta": -0.0145, "rho": -0.0561, "theo": 1.3842, "change": 0.0, "open": 0.0, "high": 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": "GL270521C00115000", "bid": 48.3, "bid_size": 8.0, "ask": 51.2, "ask_size": 8.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0032, "vega": 0.1656, "theta": -0.0097, "rho": 0.5248, "theo": 49.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "GL270521P00115000", "bid": 0.05, "bid_size": 12.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0032, "vega": 0.1672, "theta": -0.0157, "rho": -0.0662, "theo": 1.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "GL270521C00120000", "bid": 43.7, "bid_size": 10.0, "ask": 46.9, "ask_size": 10.0, "iv": 0.3597, "open_interest": 1.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0038, "vega": 0.1896, "theta": -0.0116, "rho": 0.5382, "theo": 45.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.41, "last_trade_time": "2026-10-23T15:33:50", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "GL270521P00120000", "bid": 0.05, "bid_size": 10.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0039, "vega": 0.1914, "theta": -0.017, "rho": -0.0787, "theo": 1.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "GL270521C00125000", "bid": 39.1, "bid_size": 9.0, "ask": 42.2, "ask_size": 11.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0046, "vega": 0.2169, "theta": -0.0136, "rho": 0.5475, "theo": 40.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "GL270521P00125000", "bid": 0.25, "bid_size": 10.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0047, "vega": 0.2192, "theta": -0.0185, "rho": -0.094, "theo": 2.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "GL270521C00130000", "bid": 34.6, "bid_size": 10.0, "ask": 37.5, "ask_size": 9.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0056, "vega": 0.2481, "theta": -0.0157, "rho": 0.552, "theo": 36.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "GL270521P00130000", "bid": 0.95, "bid_size": 10.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.3051, "open_interest": 3.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0057, "vega": 0.2502, "theta": -0.0201, "rho": -0.113, "theo": 2.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T11:28:07", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "GL270521C00135000", "bid": 30.1, "bid_size": 8.0, "ask": 33.6, "ask_size": 9.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0068, "vega": 0.2827, "theta": -0.018, "rho": 0.5513, "theo": 31.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "GL270521P00135000", "bid": 1.45, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0069, "vega": 0.286, "theta": -0.0218, "rho": -0.1363, "theo": 3.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "GL270521C00140000", "bid": 26.0, "bid_size": 10.0, "ask": 29.7, "ask_size": 10.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.008, "vega": 0.3199, "theta": -0.0202, "rho": 0.5442, "theo": 27.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "GL270521P00140000", "bid": 2.2, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0082, "vega": 0.3234, "theta": -0.0236, "rho": -0.1642, "theo": 3.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "GL270521C00145000", "bid": 22.0, "bid_size": 10.0, "ask": 25.6, "ask_size": 12.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0094, "vega": 0.3586, "theta": -0.0225, "rho": 0.5294, "theo": 23.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "GL270521P00145000", "bid": 3.1, "bid_size": 13.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0097, "vega": 0.3622, "theta": -0.0254, "rho": -0.1974, "theo": 4.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GL270521C00150000", "bid": 18.9, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.2736, "open_interest": 1.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0109, "vega": 0.3959, "theta": -0.0245, "rho": 0.5062, "theo": 20.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-10-09T13:34:31", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "GL270521P00150000", "bid": 4.3, "bid_size": 10.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.2558, "open_interest": 4.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0112, "vega": 0.3993, "theta": -0.0271, "rho": -0.2357, "theo": 6.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-11-05T12:30:36", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "GL270521C00155000", "bid": 15.1, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2578, "open_interest": 6.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0122, "vega": 0.4283, "theta": -0.0263, "rho": 0.4748, "theo": 16.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-23T15:25:25", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "GL270521P00155000", "bid": 5.6, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.2456, "open_interest": 3.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0127, "vega": 0.4309, "theta": -0.0285, "rho": -0.2777, "theo": 7.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-23T13:07:21", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "GL270521C00160000", "bid": 12.2, "bid_size": 11.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.2567, "open_interest": 5.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0132, "vega": 0.452, "theta": -0.0275, "rho": 0.436, "theo": 13.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-10-23T15:23:43", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "GL270521P00160000", "bid": 8.1, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.2464, "open_interest": 2.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0139, "vega": 0.4532, "theta": -0.0294, "rho": -0.3199, "theo": 9.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-10-27T13:22:16", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "GL270521C00165000", "bid": 10.0, "bid_size": 10.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0138, "vega": 0.4641, "theta": -0.028, "rho": 0.3919, "theo": 11.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GL270521P00165000", "bid": 10.1, "bid_size": 10.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0146, "vega": 0.4621, "theta": -0.0297, "rho": -0.3597, "theo": 11.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "GL270521C00170000", "bid": 7.6, "bid_size": 11.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.0139, "vega": 0.4631, "theta": -0.0279, "rho": 0.3453, "theo": 8.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "GL270521P00170000", "bid": 13.0, "bid_size": 10.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0149, "vega": 0.4559, "theta": -0.0293, "rho": -0.3929, "theo": 14.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "GL270521C00175000", "bid": 5.6, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0135, "vega": 0.4498, "theta": -0.0272, "rho": 0.2992, "theo": 7.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GL270521P00175000", "bid": 15.9, "bid_size": 11.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0147, "vega": 0.4353, "theta": -0.0283, "rho": -0.416, "theo": 17.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GL270521C00180000", "bid": 3.9, "bid_size": 12.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.2373, "open_interest": 9.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0128, "vega": 0.4268, "theta": -0.0259, "rho": 0.2559, "theo": 5.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-10-19T12:38:45", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "GL270521P00180000", "bid": 19.2, "bid_size": 10.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0141, "vega": 0.4028, "theta": -0.0268, "rho": -0.4252, "theo": 21.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "GL270521C00185000", "bid": 2.6, "bid_size": 10.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.2359, "open_interest": 2.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0118, "vega": 0.397, "theta": -0.0243, "rho": 0.2168, "theo": 4.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T11:23:54", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GL270521P00185000", "bid": 23.2, "bid_size": 12.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0134, "vega": 0.3613, "theta": -0.025, "rho": -0.4196, "theo": 25.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "GL270521C00190000", "bid": 1.45, "bid_size": 12.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0106, "vega": 0.3634, "theta": -0.0224, "rho": 0.1824, "theo": 3.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GL270521P00190000", "bid": 27.4, "bid_size": 11.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0126, "vega": 0.314, "theta": -0.0234, "rho": -0.3922, "theo": 29.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "GL270521C00195000", "bid": 0.7, "bid_size": 10.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0095, "vega": 0.3289, "theta": -0.0205, "rho": 0.1529, "theo": 2.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GL270521P00195000", "bid": 32.2, "bid_size": 11.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0118, "vega": 0.2617, "theta": -0.0218, "rho": -0.3595, "theo": 34.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "GL270521C00200000", "bid": 0.3, "bid_size": 15.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.2394, "open_interest": 16.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0084, "vega": 0.2952, "theta": -0.0186, "rho": 0.1282, "theo": 2.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T15:04:27", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GL270521P00200000", "bid": 36.9, "bid_size": 10.0, "ask": 40.1, "ask_size": 10.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0112, "vega": 0.2066, "theta": -0.0207, "rho": -0.2872, "theo": 38.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "GL270521C00210000", "bid": 0.1, "bid_size": 10.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0064, "vega": 0.2332, "theta": -0.015, "rho": 0.09, "theo": 1.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GL270521P00210000", "bid": 46.0, "bid_size": 4.0, "ask": 50.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.01, "vega": 0.099, "theta": -0.018, "rho": -0.1217, "theo": 48.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "GL270521C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0048, "vega": 0.1819, "theta": -0.012, "rho": 0.0636, "theo": 1.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GL270521P00220000", "bid": 56.0, "bid_size": 4.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0014, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 58.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "GL270521C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0036, "vega": 0.1412, "theta": -0.0095, "rho": 0.0454, "theo": 0.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GL270521P00230000", "bid": 66.0, "bid_size": 4.0, "ask": 70.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 68.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "GL270521C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0027, "vega": 0.1095, "theta": -0.0075, "rho": 0.0327, "theo": 0.5129, "change": 0.0, "open": 0.0, "high": 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": "GL270521P00240000", "bid": 76.0, "bid_size": 4.0, "ask": 80.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 78.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "GL270521C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.002, "vega": 0.085, "theta": -0.0059, "rho": 0.0239, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 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": "GL270521P00250000", "bid": 86.0, "bid_size": 4.0, "ask": 90.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 88.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "GL270521C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0015, "vega": 0.0662, "theta": -0.0047, "rho": 0.0176, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GL270521P00260000", "bid": 96.0, "bid_size": 4.0, "ask": 100.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 98.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}], "symbol": "GL", "security_type": "stock", "exchange_id": 3, "current_price": 161.83, "price_change": 4.65, "price_change_percent": 2.9584, "bid": 157.0, "ask": 164.56, "bid_size": 200, "ask_size": 100, "open": 159.33, "high": 162.09, "low": 158.63, "close": 161.83, "prev_day_close": 157.18, "volume": 393085, "iv30": 22.873, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415177539, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GL"}