{"timestamp": "2026-11-10 01:40:45", "data": {"options": [{"option": "GLAM261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.01, "vega": 0.0031, "theta": -0.0346, "rho": 0.0018, "theo": 12.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GLAM261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0087, "vega": 0.0043, "theta": -0.0317, "rho": -0.0004, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.012, "vega": 0.0038, "theta": -0.0359, "rho": 0.0022, "theo": 11.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GLAM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0106, "vega": 0.0049, "theta": -0.0331, "rho": -0.0005, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0145, "vega": 0.0043, "theta": -0.0374, "rho": 0.0023, "theo": 10.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GLAM261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8739, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0129, "vega": 0.0054, "theta": -0.0344, "rho": -0.0006, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0177, "vega": 0.0048, "theta": -0.039, "rho": 0.0024, "theo": 9.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GLAM261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0158, "vega": 0.0062, "theta": -0.0358, "rho": -0.0007, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0217, "vega": 0.0057, "theta": -0.0405, "rho": 0.0028, "theo": 8.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GLAM261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0196, "vega": 0.007, "theta": -0.0371, "rho": -0.0008, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0268, "vega": 0.0069, "theta": -0.042, "rho": 0.0032, "theo": 7.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GLAM261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0246, "vega": 0.0079, "theta": -0.0385, "rho": -0.0009, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 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": "GLAM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0339, "vega": 0.0077, "theta": -0.0432, "rho": 0.0032, "theo": 6.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GLAM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0313, "vega": 0.0091, "theta": -0.0399, "rho": -0.0011, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GLAM261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0439, "vega": 0.0092, "theta": -0.0443, "rho": 0.0036, "theo": 5.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GLAM261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0406, "vega": 0.0105, "theta": -0.0411, "rho": -0.0014, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0581, "vega": 0.011, "theta": -0.0455, "rho": 0.0039, "theo": 4.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "GLAM261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0537, "vega": 0.0122, "theta": -0.0423, "rho": -0.0017, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GLAM261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0787, "vega": 0.0131, "theta": -0.0461, "rho": 0.004, "theo": 3.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "GLAM261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0731, "vega": 0.0143, "theta": -0.0432, "rho": -0.0022, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GLAM261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.1096, "vega": 0.0158, "theta": -0.0462, "rho": 0.0042, "theo": 2.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "GLAM261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.1024, "vega": 0.0169, "theta": -0.0435, "rho": -0.0028, "theo": 0.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GLAM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.1528, "vega": 0.0192, "theta": -0.0452, "rho": 0.0042, "theo": 1.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "GLAM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.1441, "vega": 0.0198, "theta": -0.0428, "rho": -0.004, "theo": 0.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GLAM261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.1853, "vega": 0.0213, "theta": -0.0426, "rho": 0.0037, "theo": 0.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GLAM261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.1769, "vega": 0.0214, "theta": -0.0408, "rho": -0.0059, "theo": 0.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "GLAM261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.1596, "vega": 0.0197, "theta": -0.0399, "rho": 0.0027, "theo": 0.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GLAM261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.1539, "vega": 0.0195, "theta": -0.0384, "rho": -0.0079, "theo": 1.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "GLAM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.1168, "vega": 0.0166, "theta": -0.0378, "rho": 0.002, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.1135, "vega": 0.0164, "theta": -0.0365, "rho": -0.0093, "theo": 2.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "GLAM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0861, "vega": 0.0141, "theta": -0.036, "rho": 0.0016, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.084, "vega": 0.0139, "theta": -0.0348, "rho": -0.0103, "theo": 3.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "GLAM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0658, "vega": 0.0121, "theta": -0.0345, "rho": 0.0012, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0644, "vega": 0.012, "theta": -0.0334, "rho": -0.011, "theo": 4.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "GLAM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.052, "vega": 0.0106, "theta": -0.0332, "rho": 0.001, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0511, "vega": 0.0105, "theta": -0.032, "rho": -0.0116, "theo": 5.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "GLAM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0423, "vega": 0.0095, "theta": -0.0319, "rho": 0.0009, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0416, "vega": 0.0094, "theta": -0.0307, "rho": -0.0121, "theo": 6.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "GLAM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0071, "vega": 0.0039, "theta": -0.0152, "rho": 0.0031, "theo": 16.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "GLAM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0052, "vega": 0.0072, "theta": -0.012, "rho": -0.0013, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GLAM261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0115, "vega": 0.0062, "theta": -0.0156, "rho": 0.005, "theo": 13.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GLAM261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0087, "vega": 0.0098, "theta": -0.0133, "rho": -0.0019, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0133, "vega": 0.007, "theta": -0.0163, "rho": 0.0054, "theo": 12.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GLAM261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0104, "vega": 0.0109, "theta": -0.0138, "rho": -0.0021, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLAM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0154, "vega": 0.0084, "theta": -0.0169, "rho": 0.0061, "theo": 11.1622, "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": 10.5}, {"option": "GLAM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0124, "vega": 0.0121, "theta": -0.0142, "rho": -0.0024, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GLAM261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0183, "vega": 0.0099, "theta": -0.0173, "rho": 0.0067, "theo": 10.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GLAM261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0149, "vega": 0.0134, "theta": -0.0146, "rho": -0.0027, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GLAM261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0218, "vega": 0.0113, "theta": -0.0175, "rho": 0.0079, "theo": 9.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "GLAM261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.018, "vega": 0.015, "theta": -0.015, "rho": -0.0031, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GLAM261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0262, "vega": 0.0129, "theta": -0.0177, "rho": 0.0084, "theo": 8.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "GLAM261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0219, "vega": 0.0167, "theta": -0.0154, "rho": -0.0036, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GLAM261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.032, "vega": 0.0146, "theta": -0.018, "rho": 0.009, "theo": 7.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GLAM261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0269, "vega": 0.0187, "theta": -0.0158, "rho": -0.0041, "theo": 0.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GLAM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0393, "vega": 0.0177, "theta": -0.0182, "rho": 0.0103, "theo": 6.2624, "change": 0.0, "open": 0.0, "high": 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": "GLAM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0334, "vega": 0.0211, "theta": -0.0161, "rho": -0.0048, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GLAM261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0487, "vega": 0.02, "theta": -0.0184, "rho": 0.0108, "theo": 5.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "GLAM261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.042, "vega": 0.0238, "theta": -0.0164, "rho": -0.0058, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GLAM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0614, "vega": 0.0236, "theta": -0.0184, "rho": 0.0117, "theo": 4.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GLAM261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0536, "vega": 0.0269, "theta": -0.0165, "rho": -0.007, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GLAM261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0788, "vega": 0.0277, "theta": -0.0184, "rho": 0.0124, "theo": 3.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-19T11:57:27", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "GLAM261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0695, "vega": 0.0306, "theta": -0.0165, "rho": -0.0086, "theo": 0.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GLAM261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.1018, "vega": 0.0324, "theta": -0.018, "rho": 0.0131, "theo": 2.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "GLAM261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0908, "vega": 0.0347, "theta": -0.0163, "rho": -0.011, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 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": "GLAM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.1287, "vega": 0.0371, "theta": -0.0173, "rho": 0.0128, "theo": 1.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "GLAM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.1162, "vega": 0.0384, "theta": -0.0157, "rho": -0.0145, "theo": 0.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "GLAM261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.1441, "vega": 0.0397, "theta": -0.016, "rho": 0.0115, "theo": 1.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GLAM261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.1324, "vega": 0.0398, "theta": -0.0147, "rho": -0.0194, "theo": 1.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "GLAM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.1299, "vega": 0.0375, "theta": -0.0148, "rho": 0.0092, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GLAM261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.122, "vega": 0.0371, "theta": -0.0137, "rho": -0.0245, "theo": 1.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "GLAM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.1032, "vega": 0.0332, "theta": -0.0138, "rho": 0.0072, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GLAM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0985, "vega": 0.0326, "theta": -0.013, "rho": -0.0285, "theo": 2.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "GLAM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0806, "vega": 0.0291, "theta": -0.0131, "rho": 0.0058, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GLAM261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0777, "vega": 0.0285, "theta": -0.0123, "rho": -0.0314, "theo": 3.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GLAM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0641, "vega": 0.0256, "theta": -0.0126, "rho": 0.0048, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GLAM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0621, "vega": 0.0251, "theta": -0.0118, "rho": -0.0338, "theo": 4.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "GLAM270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0136, "vega": 0.0244, "theta": -0.0068, "rho": 0.0282, "theo": 12.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "GLAM270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0117, "vega": 0.0275, "theta": -0.007, "rho": -0.0105, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 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": "GLAM270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0157, "vega": 0.027, "theta": -0.007, "rho": 0.0305, "theo": 11.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GLAM270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0137, "vega": 0.03, "theta": -0.0072, "rho": -0.0117, "theo": 0.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GLAM270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0182, "vega": 0.0299, "theta": -0.0071, "rho": 0.0329, "theo": 10.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "GLAM270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.016, "vega": 0.0327, "theta": -0.0073, "rho": -0.0131, "theo": 0.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GLAM270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0212, "vega": 0.033, "theta": -0.0072, "rho": 0.0352, "theo": 9.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "GLAM270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0188, "vega": 0.0357, "theta": -0.0074, "rho": -0.0147, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GLAM270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0248, "vega": 0.0364, "theta": -0.0074, "rho": 0.0374, "theo": 8.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GLAM270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0222, "vega": 0.0389, "theta": -0.0074, "rho": -0.0165, "theo": 0.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GLAM270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0291, "vega": 0.0402, "theta": -0.0075, "rho": 0.0398, "theo": 7.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "GLAM270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0264, "vega": 0.0425, "theta": -0.0075, "rho": -0.0187, "theo": 0.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GLAM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0344, "vega": 0.0444, "theta": -0.0075, "rho": 0.0419, "theo": 6.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GLAM270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0314, "vega": 0.0464, "theta": -0.0075, "rho": -0.0213, "theo": 0.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GLAM270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0409, "vega": 0.0488, "theta": -0.0076, "rho": 0.0435, "theo": 5.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "GLAM270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0377, "vega": 0.0508, "theta": -0.0075, "rho": -0.0245, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GLAM270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.049, "vega": 0.0541, "theta": -0.0075, "rho": 0.0452, "theo": 4.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "GLAM270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0455, "vega": 0.0555, "theta": -0.0074, "rho": -0.0285, "theo": 0.9618, "change": 0.0, "open": 0.0, "high": 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": "GLAM270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0589, "vega": 0.0594, "theta": -0.0074, "rho": 0.0459, "theo": 3.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "GLAM270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0552, "vega": 0.0606, "theta": -0.0073, "rho": -0.0336, "theo": 1.0749, "change": 0.0, "open": 0.0, "high": 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": "GLAM270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0707, "vega": 0.0648, "theta": -0.0073, "rho": 0.046, "theo": 3.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "GLAM270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0666, "vega": 0.0656, "theta": -0.0071, "rho": -0.0401, "theo": 1.2284, "change": 0.0, "open": 0.0, "high": 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": "GLAM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0831, "vega": 0.0697, "theta": -0.007, "rho": 0.0444, "theo": 2.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "GLAM270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.0789, "vega": 0.07, "theta": -0.0068, "rho": -0.0487, "theo": 1.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "GLAM270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0922, "vega": 0.0723, "theta": -0.0067, "rho": 0.0406, "theo": 1.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "GLAM270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0883, "vega": 0.0721, "theta": -0.0064, "rho": -0.0595, "theo": 1.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "GLAM270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0923, "vega": 0.0712, "theta": -0.0063, "rho": 0.035, "theo": 1.185, "change": 0.0, "open": 0.0, "high": 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": "GLAM270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0892, "vega": 0.0707, "theta": -0.006, "rho": -0.0714, "theo": 2.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "GLAM270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2243, "open_interest": 8.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0838, "vega": 0.067, "theta": -0.006, "rho": 0.0294, "theo": 0.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T10:22:26", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "GLAM270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0816, "vega": 0.0665, "theta": -0.0056, "rho": -0.0824, "theo": 3.0354, "change": 0.0, "open": 0.0, "high": 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": "GLAM270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0725, "vega": 0.0617, "theta": -0.0058, "rho": 0.0248, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GLAM270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.071, "vega": 0.0612, "theta": -0.0054, "rho": -0.0913, "theo": 3.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "GLAM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0619, "vega": 0.0566, "theta": -0.0057, "rho": 0.0211, "theo": 0.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GLAM270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0609, "vega": 0.0562, "theta": -0.0051, "rho": -0.0979, "theo": 4.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "GLAM270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0531, "vega": 0.0521, "theta": -0.0056, "rho": 0.0184, "theo": 0.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GLAM270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0526, "vega": 0.0518, "theta": -0.0049, "rho": -0.1026, "theo": 5.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GLAM270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.046, "vega": 0.0481, "theta": -0.0055, "rho": 0.0162, "theo": 0.4849, "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": 0.824999988079071}, {"option": "GLAM270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0458, "vega": 0.0481, "theta": -0.0047, "rho": -0.1054, "theo": 6.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GLAM270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0153, "vega": 0.0437, "theta": -0.0042, "rho": 0.0555, "theo": 11.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GLAM270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0136, "vega": 0.0458, "theta": -0.0058, "rho": -0.0247, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0174, "vega": 0.0474, "theta": -0.0044, "rho": 0.059, "theo": 10.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "GLAM270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0156, "vega": 0.0494, "theta": -0.0058, "rho": -0.0271, "theo": 0.9775, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0198, "vega": 0.0516, "theta": -0.0046, "rho": 0.0628, "theo": 9.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GLAM270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.018, "vega": 0.0532, "theta": -0.0059, "rho": -0.03, "theo": 1.0374, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0227, "vega": 0.0558, "theta": -0.0048, "rho": 0.0659, "theo": 8.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GLAM270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0208, "vega": 0.0573, "theta": -0.0059, "rho": -0.0332, "theo": 1.1041, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.026, "vega": 0.0604, "theta": -0.005, "rho": 0.0691, "theo": 8.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GLAM270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.024, "vega": 0.0617, "theta": -0.0059, "rho": -0.0367, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0298, "vega": 0.0654, "theta": -0.0051, "rho": 0.0721, "theo": 7.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "GLAM270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0278, "vega": 0.0664, "theta": -0.0059, "rho": -0.0409, "theo": 1.2661, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0343, "vega": 0.0706, "theta": -0.0052, "rho": 0.0744, "theo": 6.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "GLAM270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0323, "vega": 0.0713, "theta": -0.0058, "rho": -0.0458, "theo": 1.3683, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0394, "vega": 0.076, "theta": -0.0053, "rho": 0.0761, "theo": 5.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "GLAM270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0374, "vega": 0.0765, "theta": -0.0058, "rho": -0.0516, "theo": 1.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GLAM270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0452, "vega": 0.0813, "theta": -0.0053, "rho": 0.0769, "theo": 4.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "GLAM270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0433, "vega": 0.0817, "theta": -0.0057, "rho": -0.0583, "theo": 1.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GLAM270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0515, "vega": 0.0864, "theta": -0.0053, "rho": 0.0764, "theo": 3.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "GLAM270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0497, "vega": 0.0866, "theta": -0.0055, "rho": -0.0664, "theo": 1.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GLAM270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0574, "vega": 0.0907, "theta": -0.0053, "rho": 0.0741, "theo": 3.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "GLAM270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0559, "vega": 0.0908, "theta": -0.0054, "rho": -0.0758, "theo": 2.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "GLAM270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0619, "vega": 0.0934, "theta": -0.0052, "rho": 0.0699, "theo": 2.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GLAM270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0608, "vega": 0.0933, "theta": -0.0051, "rho": -0.0862, "theo": 2.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "GLAM270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0636, "vega": 0.0938, "theta": -0.0052, "rho": 0.0642, "theo": 1.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "GLAM270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.063, "vega": 0.0937, "theta": -0.0049, "rho": -0.0967, "theo": 2.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "GLAM270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.062, "vega": 0.0919, "theta": -0.0051, "rho": 0.0577, "theo": 1.6186, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0619, "vega": 0.0919, "theta": -0.0047, "rho": -0.1062, "theo": 3.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "GLAM270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0581, "vega": 0.0885, "theta": -0.005, "rho": 0.0515, "theo": 1.3641, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0586, "vega": 0.0885, "theta": -0.0045, "rho": -0.1135, "theo": 4.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GLAM270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0533, "vega": 0.0844, "theta": -0.005, "rho": 0.046, "theo": 1.1851, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0542, "vega": 0.0845, "theta": -0.0043, "rho": -0.1192, "theo": 5.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "GLAM270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0484, "vega": 0.0804, "theta": -0.005, "rho": 0.0414, "theo": 1.0559, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0498, "vega": 0.0804, "theta": -0.0041, "rho": -0.1232, "theo": 5.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GLAM270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.044, "vega": 0.0764, "theta": -0.005, "rho": 0.0376, "theo": 0.9591, "change": 0.0, "open": 0.0, "high": 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": "GLAM270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0456, "vega": 0.0763, "theta": -0.0039, "rho": -0.126, "theo": 6.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GLAM270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.04, "vega": 0.0728, "theta": -0.0049, "rho": 0.0344, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GLAM270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0419, "vega": 0.0726, "theta": -0.0037, "rho": -0.128, "theo": 7.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}], "symbol": "GLAM", "security_type": "stock", "exchange_id": 2, "current_price": 31.0768, "price_change": 0.6668, "price_change_percent": 2.1927, "bid": 15.31, "ask": 58.02, "bid_size": 100, "ask_size": 100, "open": 30.4, "high": 31.0768, "low": 30.4, "close": 31.0768, "prev_day_close": 30.41, "volume": 2251, "iv30": 31.985, "iv30_change": -2.322, "iv30_change_percent": -6.7683, "seqno": 10415206790, "last_trade_time": "2026-11-09T11:24:39", "tick": "up"}, "symbol": "GLAM"}