{"timestamp": "2026-11-10 00:42:56", "data": {"options": [{"option": "GLL261120C00013000", "bid": 11.8, "bid_size": 144.0, "ask": 12.7, "ask_size": 265.0, "iv": 2.5797, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 12.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "GLL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 391.0, "iv": 2.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00014000", "bid": 10.8, "bid_size": 142.0, "ask": 11.7, "ask_size": 265.0, "iv": 2.3307, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 11.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-10-30T15:25:42", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "GLL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 481.0, "iv": 2.4237, "open_interest": 11.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:42:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00015000", "bid": 9.8, "bid_size": 142.0, "ask": 10.7, "ask_size": 265.0, "iv": 2.0978, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 10.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-10-30T15:26:51", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "GLL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 461.0, "iv": 2.1833, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T10:51:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00016000", "bid": 8.7, "bid_size": 261.0, "ask": 9.7, "ask_size": 265.0, "iv": 1.7754, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 9.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-10-30T15:31:35", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GLL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 452.0, "iv": 1.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00017000", "bid": 7.8, "bid_size": 142.0, "ask": 8.8, "ask_size": 263.0, "iv": 1.7565, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 8.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-12T12:24:09", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GLL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 375.0, "iv": 1.7428, "open_interest": 11.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T15:47:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00018000", "bid": 6.8, "bid_size": 142.0, "ask": 7.8, "ask_size": 263.0, "iv": 1.5511, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 7.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-25T10:04:38", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GLL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 447.0, "iv": 1.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00019000", "bid": 5.8, "bid_size": 142.0, "ask": 6.7, "ask_size": 271.0, "iv": 1.2834, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 6.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T12:19:19", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "GLL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 900.0, "iv": 1.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0079, "vega": 0.001, "theta": -0.0027, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00020000", "bid": 4.5, "bid_size": 295.0, "ask": 5.7, "ask_size": 267.0, "iv": 0.8458, "open_interest": 18.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0068, "rho": 0.0002, "theo": 5.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-10-30T15:24:39", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "GLL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1048.0, "iv": 0.9045, "open_interest": 6.0, "volume": 8.0, "delta": -0.0178, "gamma": 0.0161, "vega": 0.0019, "theta": -0.0048, "rho": -0.0002, "theo": 0.0173, "change": -0.25, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:00:09", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00021000", "bid": 3.8, "bid_size": 162.0, "ask": 4.8, "ask_size": 269.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0367, "vega": 0.0015, "theta": -0.0095, "rho": 0.001, "theo": 4.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "GLL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 926.0, "iv": 0.9648, "open_interest": 1.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0325, "vega": 0.0036, "theta": -0.0086, "rho": -0.0003, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00022000", "bid": 2.8, "bid_size": 287.0, "ask": 3.7, "ask_size": 272.0, "iv": 0.7414, "open_interest": 45.0, "volume": 3.0, "delta": 0.9369, "gamma": 0.0704, "vega": 0.0052, "theta": -0.0162, "rho": 0.0026, "theo": 3.09, "change": -0.66, "open": 3.54, "high": 3.54, "low": 3.54, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T12:25:56", "percent_change": -15.7143, "prev_day_close": 4.19999992847443}, {"option": "GLL261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 869.0, "iv": 0.7561, "open_interest": 1.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0633, "vega": 0.0064, "theta": -0.0149, "rho": -0.0007, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:56:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLL261120C00023000", "bid": 2.0, "bid_size": 356.0, "ask": 2.8, "ask_size": 719.0, "iv": 0.6863, "open_interest": 6.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.1186, "vega": 0.01, "theta": -0.025, "rho": 0.0035, "theo": 2.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T13:13:06", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "GLL261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 740.0, "iv": 0.5515, "open_interest": 6.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.1123, "vega": 0.0107, "theta": -0.0239, "rho": -0.0015, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T09:33:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GLL261120C00024000", "bid": 1.2, "bid_size": 450.0, "ask": 2.05, "ask_size": 813.0, "iv": 0.6251, "open_interest": 184.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.1712, "vega": 0.0149, "theta": -0.0341, "rho": 0.0038, "theo": 1.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T15:17:58", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GLL261120P00024000", "bid": 0.1, "bid_size": 1415.0, "ask": 0.8, "ask_size": 680.0, "iv": 0.4987, "open_interest": 12.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.1666, "vega": 0.0152, "theta": -0.0334, "rho": -0.0028, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:01:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL261120C00025000", "bid": 0.7, "bid_size": 337.0, "ask": 1.1, "ask_size": 542.0, "iv": 0.5251, "open_interest": 142.0, "volume": 7.0, "delta": 0.5144, "gamma": 0.1947, "vega": 0.0173, "theta": -0.0387, "rho": 0.0032, "theo": 0.8128, "change": -0.61, "open": 1.0, "high": 1.0, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:34:37", "percent_change": -40.6667, "prev_day_close": 1.5}, {"option": "GLL261120P00025000", "bid": 0.2, "bid_size": 1140.0, "ask": 1.15, "ask_size": 555.0, "iv": 0.3793, "open_interest": 5.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.1911, "vega": 0.0173, "theta": -0.038, "rho": -0.0046, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:36:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLL261120C00026000", "bid": 0.35, "bid_size": 194.0, "ask": 0.7, "ask_size": 665.0, "iv": 0.5381, "open_interest": 61.0, "volume": 2.0, "delta": 0.3343, "gamma": 0.1722, "vega": 0.0158, "theta": -0.0358, "rho": 0.0023, "theo": 0.443, "change": -0.5, "open": 0.59, "high": 0.59, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:36:13", "percent_change": -52.6316, "prev_day_close": 0.949999988079071}, {"option": "GLL261120P00026000", "bid": 0.85, "bid_size": 691.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.3183, "open_interest": 58.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.1695, "vega": 0.0157, "theta": -0.0351, "rho": -0.0065, "theo": 1.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:19:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GLL261120C00027000", "bid": 0.25, "bid_size": 10.0, "ask": 0.35, "ask_size": 518.0, "iv": 0.5582, "open_interest": 79.0, "volume": 25.0, "delta": 0.2029, "gamma": 0.1272, "vega": 0.0123, "theta": -0.0285, "rho": 0.0015, "theo": 0.2383, "change": -0.275, "open": 0.35, "high": 0.35, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:25:29", "percent_change": -44.0, "prev_day_close": 0.625}, {"option": "GLL261120P00027000", "bid": 1.6, "bid_size": 594.0, "ask": 3.0, "ask_size": 129.0, "iv": 0.5333, "open_interest": 4.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.1255, "vega": 0.0122, "theta": -0.0279, "rho": -0.0079, "theo": 2.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T14:06:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GLL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1297.0, "iv": 0.5589, "open_interest": 1154.0, "volume": 3.0, "delta": 0.1206, "gamma": 0.0856, "vega": 0.0088, "theta": -0.0209, "rho": 0.0009, "theo": 0.131, "change": -0.3, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:57:45", "percent_change": -75.0, "prev_day_close": 0.399999991059303}, {"option": "GLL261120P00028000", "bid": 2.5, "bid_size": 536.0, "ask": 3.9, "ask_size": 146.0, "iv": 0.5787, "open_interest": 1.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0846, "vega": 0.0087, "theta": -0.0203, "rho": -0.0089, "theo": 3.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-30T12:56:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GLL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 437.0, "iv": 0.5688, "open_interest": 147.0, "volume": 1.0, "delta": 0.0724, "gamma": 0.0554, "vega": 0.006, "theta": -0.0148, "rho": 0.0005, "theo": 0.0746, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:35:28", "percent_change": -50.0, "prev_day_close": 0.199999997392297}, {"option": "GLL261120P00029000", "bid": 3.3, "bid_size": 257.0, "ask": 4.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0549, "vega": 0.006, "theta": -0.0142, "rho": -0.0097, "theo": 4.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T09:34:27", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "GLL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.6134, "open_interest": 60.0, "volume": 1.0, "delta": 0.0444, "gamma": 0.0357, "vega": 0.0041, "theta": -0.0103, "rho": 0.0003, "theo": 0.0442, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:34:21", "percent_change": -55.5556, "prev_day_close": 0.224999994039536}, {"option": "GLL261120P00030000", "bid": 4.3, "bid_size": 260.0, "ask": 5.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0354, "vega": 0.0041, "theta": -0.0097, "rho": -0.0103, "theo": 5.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GLL261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 968.0, "iv": 1.0586, "open_interest": 5.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0232, "vega": 0.0028, "theta": -0.0073, "rho": 0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T14:30:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GLL261120P00031000", "bid": 5.3, "bid_size": 262.0, "ask": 6.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.023, "vega": 0.0028, "theta": -0.0065, "rho": -0.0108, "theo": 6.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GLL261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 405.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0153, "vega": 0.0019, "theta": -0.0052, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GLL261120P00032000", "bid": 6.3, "bid_size": 266.0, "ask": 7.8, "ask_size": 69.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0152, "vega": 0.0019, "theta": -0.0043, "rho": -0.0112, "theo": 7.0437, "change": 0.0, "open": 0.0, "high": 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": "GLL261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 473.0, "iv": 1.2597, "open_interest": 1.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0103, "vega": 0.0014, "theta": -0.0037, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T10:02:11", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GLL261120P00033000", "bid": 7.3, "bid_size": 261.0, "ask": 8.8, "ask_size": 68.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0102, "vega": 0.0014, "theta": -0.0027, "rho": -0.0116, "theo": 8.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GLL261218C00015000", "bid": 9.6, "bid_size": 200.0, "ask": 10.8, "ask_size": 200.0, "iv": 1.113, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0102, "vega": 0.0016, "theta": -0.0062, "rho": 0.0017, "theo": 10.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-10-15T13:03:46", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GLL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 535.0, "iv": 1.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0083, "vega": 0.0048, "theta": -0.005, "rho": -0.0008, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GLL261218C00016000", "bid": 8.6, "bid_size": 201.0, "ask": 9.8, "ask_size": 201.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0148, "vega": 0.0034, "theta": -0.0068, "rho": 0.0036, "theo": 9.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GLL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 641.0, "iv": 1.0366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0112, "vega": 0.006, "theta": -0.0058, "rho": -0.001, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GLL261218C00017000", "bid": 7.6, "bid_size": 209.0, "ask": 8.8, "ask_size": 201.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0187, "vega": 0.005, "theta": -0.0076, "rho": 0.0048, "theo": 8.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GLL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 651.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0152, "vega": 0.0076, "theta": -0.0069, "rho": -0.0013, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GLL261218C00018000", "bid": 6.6, "bid_size": 224.0, "ask": 7.8, "ask_size": 225.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0242, "vega": 0.0074, "theta": -0.0088, "rho": 0.0066, "theo": 7.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GLL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 608.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0207, "vega": 0.0095, "theta": -0.0081, "rho": -0.0018, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GLL261218C00019000", "bid": 5.6, "bid_size": 227.0, "ask": 6.8, "ask_size": 225.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0319, "vega": 0.0101, "theta": -0.01, "rho": 0.008, "theo": 6.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "GLL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 210.0, "iv": 0.5357, "open_interest": 1.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0282, "vega": 0.012, "theta": -0.0095, "rho": -0.0024, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:53:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GLL261218C00020000", "bid": 4.8, "bid_size": 134.0, "ask": 5.8, "ask_size": 225.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0418, "vega": 0.0135, "theta": -0.0116, "rho": 0.0095, "theo": 5.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GLL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 540.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0382, "vega": 0.0151, "theta": -0.0111, "rho": -0.0033, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GLL261218C00021000", "bid": 3.9, "bid_size": 134.0, "ask": 4.9, "ask_size": 221.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.055, "vega": 0.0176, "theta": -0.0135, "rho": 0.0109, "theo": 4.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GLL261218P00021000", "bid": 0.05, "bid_size": 1217.0, "ask": 0.75, "ask_size": 510.0, "iv": 0.5622, "open_interest": 1.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0513, "vega": 0.0188, "theta": -0.0129, "rho": -0.0045, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-15T15:24:05", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GLL261218C00022000", "bid": 2.9, "bid_size": 434.0, "ask": 4.0, "ask_size": 423.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.071, "vega": 0.0222, "theta": -0.0154, "rho": 0.0117, "theo": 3.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "GLL261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 738.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0673, "vega": 0.0231, "theta": -0.0149, "rho": -0.0062, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GLL261218C00023000", "bid": 2.15, "bid_size": 574.0, "ask": 3.2, "ask_size": 505.0, "iv": 0.489, "open_interest": 7.0, "volume": 6.0, "delta": 0.7232, "gamma": 0.0876, "vega": 0.0269, "theta": -0.0174, "rho": 0.012, "theo": 2.6555, "change": -0.66, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T10:26:01", "percent_change": -18.5915, "prev_day_close": 3.54999995231628}, {"option": "GLL261218P00023000", "bid": 0.1, "bid_size": 1933.0, "ask": 1.15, "ask_size": 621.0, "iv": 0.4396, "open_interest": 3.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0842, "vega": 0.0274, "theta": -0.0169, "rho": -0.0086, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "GLL261218C00024000", "bid": 1.85, "bid_size": 11.0, "ask": 2.3, "ask_size": 498.0, "iv": 0.4947, "open_interest": 2.0, "volume": 1.0, "delta": 0.6262, "gamma": 0.1004, "vega": 0.0306, "theta": -0.0189, "rho": 0.0117, "theo": 1.9941, "change": -0.75, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:33:09", "percent_change": -25.8621, "prev_day_close": 2.89999997615814}, {"option": "GLL261218P00024000", "bid": 0.4, "bid_size": 891.0, "ask": 1.5, "ask_size": 631.0, "iv": 0.4249, "open_interest": 4.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.0974, "vega": 0.0308, "theta": -0.0185, "rho": -0.0117, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T11:25:49", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "GLL261218C00025000", "bid": 1.4, "bid_size": 20.0, "ask": 1.7, "ask_size": 463.0, "iv": 0.4906, "open_interest": 3.0, "volume": 1.0, "delta": 0.521, "gamma": 0.1046, "vega": 0.0323, "theta": -0.0198, "rho": 0.0104, "theo": 1.4777, "change": -0.405, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T13:04:07", "percent_change": -18.6207, "prev_day_close": 2.17499995231628}, {"option": "GLL261218P00025000", "bid": 0.85, "bid_size": 943.0, "ask": 1.9, "ask_size": 540.0, "iv": 0.408, "open_interest": 20.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.1022, "vega": 0.0323, "theta": -0.0193, "rho": -0.0151, "theo": 1.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-05T10:05:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GLL261218C00026000", "bid": 0.9, "bid_size": 431.0, "ask": 1.65, "ask_size": 622.0, "iv": 0.5336, "open_interest": 17.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.0997, "vega": 0.0318, "theta": -0.0198, "rho": 0.0089, "theo": 1.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T10:06:03", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GLL261218P00026000", "bid": 1.4, "bid_size": 926.0, "ask": 3.5, "ask_size": 387.0, "iv": 0.5598, "open_interest": 19.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0979, "vega": 0.0317, "theta": -0.0194, "rho": -0.0186, "theo": 2.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T12:22:23", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GLL261218C00027000", "bid": 0.6, "bid_size": 430.0, "ask": 1.4, "ask_size": 703.0, "iv": 0.5518, "open_interest": 39.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0894, "vega": 0.0298, "theta": -0.0193, "rho": 0.0074, "theo": 0.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:08:30", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GLL261218P00027000", "bid": 2.15, "bid_size": 649.0, "ask": 4.0, "ask_size": 266.0, "iv": 0.547, "open_interest": 3.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0881, "vega": 0.0297, "theta": -0.0188, "rho": -0.0217, "theo": 2.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:54:06", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GLL261218C00028000", "bid": 0.4, "bid_size": 466.0, "ask": 0.8, "ask_size": 501.0, "iv": 0.5011, "open_interest": 4.0, "volume": 1.0, "delta": 0.2754, "gamma": 0.0775, "vega": 0.0272, "theta": -0.0184, "rho": 0.0061, "theo": 0.6622, "change": -0.325, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:48:08", "percent_change": -30.2326, "prev_day_close": 1.07500001788139}, {"option": "GLL261218P00028000", "bid": 2.9, "bid_size": 603.0, "ask": 4.8, "ask_size": 71.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0765, "vega": 0.0271, "theta": -0.0178, "rho": -0.0244, "theo": 3.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GLL261218C00029000", "bid": 0.1, "bid_size": 1400.0, "ask": 1.0, "ask_size": 714.0, "iv": 0.5576, "open_interest": 21.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0662, "vega": 0.0245, "theta": -0.0173, "rho": 0.0051, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:35:22", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "GLL261218P00029000", "bid": 3.7, "bid_size": 615.0, "ask": 5.6, "ask_size": 86.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0655, "vega": 0.0244, "theta": -0.0167, "rho": -0.0267, "theo": 4.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "GLL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 436.0, "iv": 0.5828, "open_interest": 5.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0565, "vega": 0.022, "theta": -0.0162, "rho": 0.0043, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:40:53", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "GLL261218P00030000", "bid": 4.6, "bid_size": 288.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0559, "vega": 0.0219, "theta": -0.0155, "rho": -0.0288, "theo": 5.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "GLL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 0.6082, "open_interest": 10.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0483, "vega": 0.0197, "theta": -0.0151, "rho": 0.0036, "theo": 0.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T10:26:14", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "GLL261218P00031000", "bid": 5.5, "bid_size": 310.0, "ask": 7.3, "ask_size": 56.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0479, "vega": 0.0196, "theta": -0.0144, "rho": -0.0307, "theo": 6.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GLL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 497.0, "iv": 0.6649, "open_interest": 1.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0415, "vega": 0.0177, "theta": -0.0141, "rho": 0.0031, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T11:02:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GLL261218P00032000", "bid": 6.4, "bid_size": 311.0, "ask": 8.2, "ask_size": 56.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0412, "vega": 0.0176, "theta": -0.0133, "rho": -0.0324, "theo": 7.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "GLL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 467.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0359, "vega": 0.0159, "theta": -0.0132, "rho": 0.0027, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 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": "GLL261218P00033000", "bid": 7.4, "bid_size": 337.0, "ask": 9.2, "ask_size": 56.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0356, "vega": 0.0158, "theta": -0.0123, "rho": -0.0339, "theo": 8.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "GLL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0312, "vega": 0.0144, "theta": -0.0124, "rho": 0.0023, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 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": "GLL261218P00034000", "bid": 8.4, "bid_size": 221.0, "ask": 10.2, "ask_size": 56.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.031, "vega": 0.0144, "theta": -0.0114, "rho": -0.0353, "theo": 9.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GLL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 450.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0274, "vega": 0.0131, "theta": -0.0116, "rho": 0.002, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 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": "GLL261218P00035000", "bid": 9.3, "bid_size": 236.0, "ask": 11.2, "ask_size": 56.0, "iv": 0.6941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0272, "vega": 0.013, "theta": -0.0105, "rho": -0.0367, "theo": 10.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "GLL270115C00010000", "bid": 14.5, "bid_size": 208.0, "ask": 15.9, "ask_size": 227.0, "iv": 1.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0041, "vega": 0.001, "theta": -0.002, "rho": 0.0014, "theo": 15.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-07-09T11:54:05", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "GLL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 723.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0029, "vega": 0.0035, "theta": -0.0027, "rho": -0.0007, "theo": 0.0578, "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": 0.375}, {"option": "GLL270115C00011000", "bid": 13.5, "bid_size": 218.0, "ask": 14.9, "ask_size": 229.0, "iv": 1.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0054, "vega": 0.0022, "theta": -0.0029, "rho": 0.0034, "theo": 14.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-06-09T12:43:50", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "GLL270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 701.0, "iv": 1.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0038, "vega": 0.0043, "theta": -0.0031, "rho": -0.0009, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 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": "GLL270115C00012000", "bid": 12.5, "bid_size": 218.0, "ask": 13.9, "ask_size": 231.0, "iv": 1.1561, "open_interest": 8.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0064, "vega": 0.0027, "theta": -0.0033, "rho": 0.004, "theo": 13.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-07-09T11:45:08", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "GLL270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 712.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0049, "vega": 0.0053, "theta": -0.0035, "rho": -0.0011, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 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": "GLL270115C00013000", "bid": 11.5, "bid_size": 258.0, "ask": 12.9, "ask_size": 261.0, "iv": 1.045, "open_interest": 26.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0081, "vega": 0.004, "theta": -0.0037, "rho": 0.0058, "theo": 12.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-11-03T15:21:57", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "GLL270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 647.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0064, "vega": 0.0064, "theta": -0.004, "rho": -0.0014, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 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": "GLL270115C00014000", "bid": 10.5, "bid_size": 669.0, "ask": 11.9, "ask_size": 602.0, "iv": 0.942, "open_interest": 942.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0102, "vega": 0.0056, "theta": -0.0044, "rho": 0.0076, "theo": 11.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-03T14:35:11", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "GLL270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1427.0, "iv": 0.8084, "open_interest": 714.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0083, "vega": 0.0078, "theta": -0.0045, "rho": -0.0018, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:51:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270115C00015000", "bid": 9.5, "bid_size": 246.0, "ask": 10.9, "ask_size": 249.0, "iv": 0.846, "open_interest": 24.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0127, "vega": 0.0074, "theta": -0.0049, "rho": 0.0095, "theo": 10.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-07-09T12:16:06", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GLL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1324.0, "iv": 0.94, "open_interest": 3.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0108, "vega": 0.0094, "theta": -0.0051, "rho": -0.0022, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T10:48:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270115C00016000", "bid": 8.5, "bid_size": 282.0, "ask": 9.9, "ask_size": 279.0, "iv": 0.7557, "open_interest": 38.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.016, "vega": 0.0095, "theta": -0.0056, "rho": 0.0114, "theo": 9.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-10-30T15:31:35", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GLL270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1454.0, "iv": 0.8439, "open_interest": 2.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.014, "vega": 0.0113, "theta": -0.0058, "rho": -0.0028, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T12:10:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270115C00017000", "bid": 7.5, "bid_size": 232.0, "ask": 8.9, "ask_size": 221.0, "iv": 0.6704, "open_interest": 3.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0202, "vega": 0.012, "theta": -0.0064, "rho": 0.0134, "theo": 8.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-10-16T14:16:36", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "GLL270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1501.0, "iv": 0.7528, "open_interest": 15.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.018, "vega": 0.0137, "theta": -0.0065, "rho": -0.0035, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270115C00018000", "bid": 6.5, "bid_size": 269.0, "ask": 7.9, "ask_size": 246.0, "iv": 0.589, "open_interest": 1.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0255, "vega": 0.015, "theta": -0.0072, "rho": 0.015, "theo": 7.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-09T11:45:49", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GLL270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1415.0, "iv": 0.6659, "open_interest": 4.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0233, "vega": 0.0165, "theta": -0.0073, "rho": -0.0045, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-25T10:46:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270115C00019000", "bid": 5.7, "bid_size": 252.0, "ask": 6.9, "ask_size": 234.0, "iv": 0.5701, "open_interest": 2.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0323, "vega": 0.0187, "theta": -0.0082, "rho": 0.0173, "theo": 6.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-09-10T15:48:43", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "GLL270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1375.0, "iv": 0.5824, "open_interest": 4.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.03, "vega": 0.0198, "theta": -0.0082, "rho": -0.0057, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:14:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GLL270115C00020000", "bid": 4.3, "bid_size": 537.0, "ask": 6.0, "ask_size": 914.0, "iv": 0.5978, "open_interest": 1752.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0408, "vega": 0.0227, "theta": -0.0092, "rho": 0.0188, "theo": 5.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-11-04T10:22:50", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GLL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1217.0, "iv": 0.5014, "open_interest": 31.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0384, "vega": 0.0237, "theta": -0.0092, "rho": -0.0074, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-15T11:27:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GLL270115C00021000", "bid": 3.8, "bid_size": 370.0, "ask": 5.2, "ask_size": 331.0, "iv": 0.4906, "open_interest": 61.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0509, "vega": 0.0274, "theta": -0.0103, "rho": 0.0201, "theo": 4.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T12:07:09", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GLL270115P00021000", "bid": 0.2, "bid_size": 821.0, "ask": 0.75, "ask_size": 929.0, "iv": 0.4613, "open_interest": 96.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0486, "vega": 0.028, "theta": -0.0103, "rho": -0.0096, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T10:36:59", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "GLL270115C00022000", "bid": 3.3, "bid_size": 257.0, "ask": 4.3, "ask_size": 364.0, "iv": 0.4997, "open_interest": 54.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0621, "vega": 0.0323, "theta": -0.0114, "rho": 0.0208, "theo": 3.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T09:35:11", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "GLL270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1218.0, "iv": 0.428, "open_interest": 24.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0599, "vega": 0.0327, "theta": -0.0114, "rho": -0.0126, "theo": 0.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T13:41:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GLL270115C00023000", "bid": 2.4, "bid_size": 1008.0, "ask": 3.6, "ask_size": 763.0, "iv": 0.4588, "open_interest": 111.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0729, "vega": 0.0369, "theta": -0.0125, "rho": 0.0207, "theo": 2.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T14:55:44", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GLL270115P00023000", "bid": 0.3, "bid_size": 1595.0, "ask": 1.5, "ask_size": 941.0, "iv": 0.4164, "open_interest": 1701.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0709, "vega": 0.0371, "theta": -0.0124, "rho": -0.0163, "theo": 1.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T10:37:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GLL270115C00024000", "bid": 1.85, "bid_size": 1129.0, "ask": 3.0, "ask_size": 947.0, "iv": 0.4606, "open_interest": 129.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.0807, "vega": 0.0404, "theta": -0.0134, "rho": 0.0196, "theo": 2.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T09:40:53", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GLL270115P00024000", "bid": 1.1, "bid_size": 344.0, "ask": 1.55, "ask_size": 184.0, "iv": 0.4224, "open_interest": 22.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.079, "vega": 0.0405, "theta": -0.0132, "rho": -0.0208, "theo": 1.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T14:15:22", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "GLL270115C00025000", "bid": 1.2, "bid_size": 1413.0, "ask": 2.55, "ask_size": 946.0, "iv": 0.448, "open_interest": 529.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0835, "vega": 0.0422, "theta": -0.014, "rho": 0.018, "theo": 1.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.53, "last_trade_time": "2026-10-30T15:43:23", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "GLL270115P00025000", "bid": 1.15, "bid_size": 860.0, "ask": 2.5, "ask_size": 942.0, "iv": 0.4241, "open_interest": 153.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0821, "vega": 0.0421, "theta": -0.0138, "rho": -0.0256, "theo": 1.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T10:50:42", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "GLL270115C00026000", "bid": 1.05, "bid_size": 1055.0, "ask": 2.1, "ask_size": 960.0, "iv": 0.4756, "open_interest": 216.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0812, "vega": 0.0421, "theta": -0.0142, "rho": 0.016, "theo": 1.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-03T14:44:41", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "GLL270115P00026000", "bid": 1.75, "bid_size": 820.0, "ask": 3.9, "ask_size": 511.0, "iv": 0.5241, "open_interest": 107.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0801, "vega": 0.042, "theta": -0.0139, "rho": -0.0304, "theo": 2.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:26:40", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "GLL270115C00027000", "bid": 0.8, "bid_size": 957.0, "ask": 1.75, "ask_size": 993.0, "iv": 0.4866, "open_interest": 541.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0755, "vega": 0.0407, "theta": -0.0142, "rho": 0.0139, "theo": 1.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T09:59:25", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "GLL270115P00027000", "bid": 2.55, "bid_size": 605.0, "ask": 4.2, "ask_size": 343.0, "iv": 0.5014, "open_interest": 6.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0747, "vega": 0.0405, "theta": -0.0138, "rho": -0.0347, "theo": 3.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-30T13:59:49", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "GLL270115C00028000", "bid": 0.25, "bid_size": 2044.0, "ask": 1.6, "ask_size": 1358.0, "iv": 0.4691, "open_interest": 510.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0684, "vega": 0.0385, "theta": -0.0139, "rho": 0.012, "theo": 0.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T10:06:59", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "GLL270115P00028000", "bid": 3.2, "bid_size": 579.0, "ask": 5.3, "ask_size": 509.0, "iv": 0.5445, "open_interest": 160.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0678, "vega": 0.0384, "theta": -0.0135, "rho": -0.0382, "theo": 4.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-10-02T15:51:51", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GLL270115C00029000", "bid": 0.45, "bid_size": 918.0, "ask": 0.9, "ask_size": 1129.0, "iv": 0.461, "open_interest": 8.0, "volume": 4.0, "delta": 0.2798, "gamma": 0.0612, "vega": 0.036, "theta": -0.0136, "rho": 0.0105, "theo": 0.8421, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:56:02", "percent_change": -23.4043, "prev_day_close": 1.17499998211861}, {"option": "GLL270115P00029000", "bid": 4.0, "bid_size": 466.0, "ask": 6.2, "ask_size": 119.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0608, "vega": 0.0359, "theta": -0.013, "rho": -0.0411, "theo": 4.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GLL270115C00030000", "bid": 0.25, "bid_size": 1330.0, "ask": 1.05, "ask_size": 1708.0, "iv": 0.5079, "open_interest": 183.0, "volume": 1.0, "delta": 0.2425, "gamma": 0.0544, "vega": 0.0334, "theta": -0.0131, "rho": 0.0092, "theo": 0.7248, "change": -0.325, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:32:06", "percent_change": -33.3333, "prev_day_close": 0.975000023841858}, {"option": "GLL270115P00030000", "bid": 4.8, "bid_size": 492.0, "ask": 7.0, "ask_size": 289.0, "iv": 0.5766, "open_interest": 102.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0543, "vega": 0.0334, "theta": -0.0125, "rho": -0.0434, "theo": 5.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T15:36:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GLL270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1692.0, "iv": 0.622, "open_interest": 39.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0315, "vega": 0.0233, "theta": -0.0109, "rho": 0.0052, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T14:40:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270115P00035000", "bid": 9.4, "bid_size": 313.0, "ask": 11.6, "ask_size": 81.0, "iv": 0.6808, "open_interest": 7.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.032, "vega": 0.0234, "theta": -0.0099, "rho": -0.0473, "theo": 10.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T15:07:44", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GLL270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1215.0, "iv": 0.7836, "open_interest": 25.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0202, "vega": 0.0171, "theta": -0.0091, "rho": 0.0034, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T11:33:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270115P00040000", "bid": 14.2, "bid_size": 234.0, "ask": 16.3, "ask_size": 35.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0211, "vega": 0.0172, "theta": -0.0078, "rho": -0.046, "theo": 15.2329, "change": 0.0, "open": 0.0, "high": 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": "GLL270416C00012000", "bid": 11.8, "bid_size": 50.0, "ask": 14.5, "ask_size": 50.0, "iv": 0.4841, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.006, "vega": 0.0111, "theta": -0.0004, "rho": 0.0439, "theo": 13.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.02, "last_trade_time": "2026-11-04T13:08:13", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GLL270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 558.0, "iv": 0.6342, "open_interest": 211.0, "volume": 66.0, "delta": -0.029, "gamma": 0.0059, "vega": 0.011, "theta": -0.0023, "rho": -0.0035, "theo": 0.1451, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:10:04", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "GLL270416C00013000", "bid": 10.8, "bid_size": 54.0, "ask": 13.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0076, "vega": 0.0135, "theta": -0.0009, "rho": 0.0484, "theo": 12.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T13:58:08", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GLL270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1027.0, "iv": 0.8284, "open_interest": 1.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0076, "vega": 0.0134, "theta": -0.0026, "rho": -0.0045, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T15:48:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GLL270416C00014000", "bid": 9.8, "bid_size": 55.0, "ask": 12.6, "ask_size": 55.0, "iv": 0.4191, "open_interest": 10.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0097, "vega": 0.0162, "theta": -0.0014, "rho": 0.0523, "theo": 11.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-11-03T15:48:02", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "GLL270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 590.0, "iv": 0.7526, "open_interest": 1338.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0096, "vega": 0.0162, "theta": -0.003, "rho": -0.0056, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T09:45:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270416C00015000", "bid": 8.8, "bid_size": 113.0, "ask": 11.6, "ask_size": 113.0, "iv": 0.3163, "open_interest": 40.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0122, "vega": 0.0194, "theta": -0.002, "rho": 0.0556, "theo": 10.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-03T15:39:23", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GLL270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 490.0, "iv": 0.8097, "open_interest": 20.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0122, "vega": 0.0194, "theta": -0.0035, "rho": -0.007, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T15:25:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270416C00016000", "bid": 7.8, "bid_size": 69.0, "ask": 10.7, "ask_size": 69.0, "iv": 0.3494, "open_interest": 11.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0152, "vega": 0.0231, "theta": -0.0026, "rho": 0.0584, "theo": 9.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-03T15:36:02", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GLL270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 463.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0153, "vega": 0.0232, "theta": -0.004, "rho": -0.0088, "theo": 0.3447, "change": 0.0, "open": 0.0, "high": 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": "GLL270416C00017000", "bid": 6.9, "bid_size": 58.0, "ask": 9.8, "ask_size": 58.0, "iv": 0.381, "open_interest": 3.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0189, "vega": 0.0273, "theta": -0.0032, "rho": 0.0605, "theo": 8.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-11-03T13:59:02", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GLL270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 545.0, "iv": 0.5529, "open_interest": 130.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.019, "vega": 0.0274, "theta": -0.0045, "rho": -0.0109, "theo": 0.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:34:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLL270416C00018000", "bid": 5.9, "bid_size": 68.0, "ask": 8.8, "ask_size": 68.0, "iv": 0.3222, "open_interest": 11.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0231, "vega": 0.032, "theta": -0.0039, "rho": 0.0619, "theo": 7.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-03T13:55:02", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GLL270416P00018000", "bid": 0.4, "bid_size": 4.0, "ask": 1.8, "ask_size": 526.0, "iv": 0.661, "open_interest": 56.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0233, "vega": 0.0322, "theta": -0.005, "rho": -0.0135, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:42:59", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "GLL270416C00019000", "bid": 5.1, "bid_size": 69.0, "ask": 8.0, "ask_size": 69.0, "iv": 0.3626, "open_interest": 11.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.028, "vega": 0.0372, "theta": -0.0046, "rho": 0.0626, "theo": 6.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-03T13:49:49", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GLL270416P00019000", "bid": 0.35, "bid_size": 5.0, "ask": 2.15, "ask_size": 567.0, "iv": 0.6267, "open_interest": 118.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0283, "vega": 0.0374, "theta": -0.0056, "rho": -0.0166, "theo": 0.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T15:42:54", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GLL270416C00020000", "bid": 5.0, "bid_size": 88.0, "ask": 6.9, "ask_size": 173.0, "iv": 0.4218, "open_interest": 94.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0333, "vega": 0.0426, "theta": -0.0054, "rho": 0.0626, "theo": 6.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T13:44:10", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GLL270416P00020000", "bid": 0.05, "bid_size": 2188.0, "ask": 1.2, "ask_size": 188.0, "iv": 0.4129, "open_interest": 780.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0338, "vega": 0.0428, "theta": -0.0062, "rho": -0.0204, "theo": 0.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-15T15:17:38", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "GLL270416C00021000", "bid": 3.5, "bid_size": 71.0, "ask": 6.3, "ask_size": 70.0, "iv": 0.3477, "open_interest": 13.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0389, "vega": 0.0481, "theta": -0.0061, "rho": 0.0616, "theo": 5.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-11-03T13:39:58", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GLL270416P00021000", "bid": 0.05, "bid_size": 2153.0, "ask": 2.55, "ask_size": 445.0, "iv": 0.5001, "open_interest": 2.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0395, "vega": 0.0483, "theta": -0.0068, "rho": -0.0247, "theo": 1.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T09:45:48", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "GLL270416C00022000", "bid": 3.9, "bid_size": 9.0, "ask": 5.1, "ask_size": 271.0, "iv": 0.4096, "open_interest": 122.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0443, "vega": 0.0534, "theta": -0.0068, "rho": 0.0598, "theo": 4.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T13:34:39", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GLL270416P00022000", "bid": 0.1, "bid_size": 2134.0, "ask": 2.85, "ask_size": 305.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0452, "vega": 0.0536, "theta": -0.0074, "rho": -0.0296, "theo": 1.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "GLL270416C00023000", "bid": 2.35, "bid_size": 259.0, "ask": 5.0, "ask_size": 175.0, "iv": 0.3722, "open_interest": 12.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0491, "vega": 0.058, "theta": -0.0074, "rho": 0.0571, "theo": 4.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-11-03T14:07:04", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "GLL270416P00023000", "bid": 0.4, "bid_size": 1244.0, "ask": 3.5, "ask_size": 464.0, "iv": 0.4778, "open_interest": 441.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0503, "vega": 0.0583, "theta": -0.0079, "rho": -0.0349, "theo": 1.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-10-05T15:12:35", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "GLL270416C00024000", "bid": 1.85, "bid_size": 265.0, "ask": 4.5, "ask_size": 192.0, "iv": 0.3829, "open_interest": 23.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0529, "vega": 0.0616, "theta": -0.0078, "rho": 0.0537, "theo": 3.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-11-03T14:12:45", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GLL270416P00024000", "bid": 0.9, "bid_size": 347.0, "ask": 3.7, "ask_size": 280.0, "iv": 0.4599, "open_interest": 1.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0544, "vega": 0.0619, "theta": -0.0083, "rho": -0.0405, "theo": 2.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-15T09:33:01", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "GLL270416C00025000", "bid": 2.4, "bid_size": 20.0, "ask": 4.1, "ask_size": 702.0, "iv": 0.4721, "open_interest": 17.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0553, "vega": 0.0641, "theta": -0.0082, "rho": 0.0498, "theo": 2.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T14:19:25", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "GLL270416P00025000", "bid": 1.4, "bid_size": 790.0, "ask": 3.4, "ask_size": 199.0, "iv": 0.396, "open_interest": 2.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0571, "vega": 0.0642, "theta": -0.0085, "rho": -0.0458, "theo": 2.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-14T12:26:54", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "GLL270416C00026000", "bid": 2.0, "bid_size": 37.0, "ask": 3.1, "ask_size": 487.0, "iv": 0.4299, "open_interest": 14.0, "volume": 9.0, "delta": 0.5203, "gamma": 0.0562, "vega": 0.0652, "theta": -0.0084, "rho": 0.0457, "theo": 2.517, "change": -0.3, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:53:58", "percent_change": -9.67742, "prev_day_close": 3.10000002384186}, {"option": "GLL270416P00026000", "bid": 2.7, "bid_size": 465.0, "ask": 3.9, "ask_size": 159.0, "iv": 0.4487, "open_interest": 5.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0584, "vega": 0.0652, "theta": -0.0087, "rho": -0.0508, "theo": 3.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-29T15:56:33", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "GLL270416C00027000", "bid": 0.75, "bid_size": 646.0, "ask": 3.6, "ask_size": 746.0, "iv": 0.4304, "open_interest": 16.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0558, "vega": 0.0652, "theta": -0.0085, "rho": 0.0415, "theo": 2.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T12:17:31", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "GLL270416P00027000", "bid": 2.65, "bid_size": 655.0, "ask": 5.5, "ask_size": 191.0, "iv": 0.4736, "open_interest": 20.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0582, "vega": 0.0648, "theta": -0.0087, "rho": -0.0553, "theo": 3.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T09:56:38", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "GLL270416C00028000", "bid": 0.45, "bid_size": 1324.0, "ask": 2.45, "ask_size": 305.0, "iv": 0.3682, "open_interest": 45.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0543, "vega": 0.0641, "theta": -0.0085, "rho": 0.0376, "theo": 1.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T11:21:51", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GLL270416P00028000", "bid": 3.3, "bid_size": 184.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.4763, "open_interest": 49.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0571, "vega": 0.0634, "theta": -0.0086, "rho": -0.0593, "theo": 4.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T11:21:51", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GLL270416C00029000", "bid": 0.2, "bid_size": 2145.0, "ask": 2.95, "ask_size": 334.0, "iv": 0.433, "open_interest": 1.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.052, "vega": 0.0623, "theta": -0.0084, "rho": 0.0338, "theo": 1.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:29:50", "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "GLL270416P00029000", "bid": 4.0, "bid_size": 130.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0551, "vega": 0.0612, "theta": -0.0084, "rho": -0.0618, "theo": 5.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T14:02:24", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GLL270416C00030000", "bid": 1.0, "bid_size": 2.0, "ask": 1.9, "ask_size": 548.0, "iv": 0.4824, "open_interest": 94.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0492, "vega": 0.06, "theta": -0.0083, "rho": 0.0305, "theo": 1.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:37:18", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "GLL270416P00030000", "bid": 5.5, "bid_size": 65.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.528, "open_interest": 21.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0526, "vega": 0.0584, "theta": -0.0082, "rho": -0.0644, "theo": 6.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T14:32:53", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GLL270416C00031000", "bid": 0.1, "bid_size": 2167.0, "ask": 2.5, "ask_size": 331.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0462, "vega": 0.0574, "theta": -0.008, "rho": 0.0275, "theo": 1.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "GLL270416P00031000", "bid": 5.6, "bid_size": 134.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0498, "vega": 0.0551, "theta": -0.0079, "rho": -0.0652, "theo": 6.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GLL270416C00032000", "bid": 0.1, "bid_size": 2141.0, "ask": 1.5, "ask_size": 319.0, "iv": 0.407, "open_interest": 55.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0432, "vega": 0.0547, "theta": -0.0078, "rho": 0.0248, "theo": 1.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T11:24:48", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "GLL270416P00032000", "bid": 6.4, "bid_size": 63.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.4925, "open_interest": 20.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.047, "vega": 0.052, "theta": -0.0076, "rho": -0.0662, "theo": 7.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T14:03:34", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GLL270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 479.0, "iv": 0.5006, "open_interest": 61.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0402, "vega": 0.0519, "theta": -0.0076, "rho": 0.0224, "theo": 0.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-07T09:30:05", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GLL270416P00033000", "bid": 7.3, "bid_size": 261.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.5071, "open_interest": 481.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0442, "vega": 0.0484, "theta": -0.0072, "rho": -0.0657, "theo": 8.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-26T11:30:57", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GLL270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 466.0, "iv": 0.5036, "open_interest": 1.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0347, "vega": 0.0466, "theta": -0.007, "rho": 0.0185, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T13:27:38", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GLL270416P00035000", "bid": 9.0, "bid_size": 46.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0391, "vega": 0.0419, "theta": -0.0065, "rho": -0.0641, "theo": 10.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "GLL270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 479.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0242, "vega": 0.0354, "theta": -0.0058, "rho": 0.0121, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GLL270416P00040000", "bid": 13.7, "bid_size": 46.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.029, "vega": 0.0273, "theta": -0.0049, "rho": -0.0536, "theo": 15.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}], "symbol": "GLL", "security_type": "stock", "exchange_id": 3, "current_price": 25.22, "price_change": -0.96, "price_change_percent": -3.6881, "bid": 25.19, "ask": 25.28, "bid_size": 8100, "ask_size": 8100, "open": 25.25, "high": 25.59, "low": 24.97, "close": 25.07, "prev_day_close": 26.03, "volume": 3613114, "iv30": 47.08, "iv30_change": 1.148, "iv30_change_percent": 2.4993, "seqno": 10411962441, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GLL"}