{"timestamp": "2026-11-10 02:30:08", "data": {"options": [{"option": "GLP261120C00030000", "bid": 10.5, "bid_size": 67.0, "ask": 13.4, "ask_size": 22.0, "iv": 0.9746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0104, "vega": 0.0064, "theta": -0.0307, "rho": 0.01, "theo": 12.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-11-06T13:24:28", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "GLP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.9887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0104, "vega": 0.0064, "theta": -0.0322, "rho": -0.0006, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 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": "GLP261120C00035000", "bid": 5.6, "bid_size": 67.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0274, "vega": 0.0117, "theta": -0.0411, "rho": 0.011, "theo": 7.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GLP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0277, "vega": 0.0118, "theta": -0.0423, "rho": -0.0012, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 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": "GLP261120C00040000", "bid": 1.3, "bid_size": 41.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.5903, "open_interest": 10.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0979, "vega": 0.024, "theta": -0.051, "rho": 0.01, "theo": 2.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:32:49", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "GLP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.4288, "open_interest": 10.0, "volume": 3.0, "delta": -0.2749, "gamma": 0.0999, "vega": 0.0242, "theta": -0.0523, "rho": -0.0034, "theo": 0.586, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:27:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.3611, "open_interest": 78.0, "volume": 10.0, "delta": 0.1698, "gamma": 0.085, "vega": 0.0185, "theta": -0.0338, "rho": 0.0024, "theo": 0.2564, "change": -0.345, "open": 0.3, "high": 0.3, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:32:15", "percent_change": -72.6316, "prev_day_close": 0.474999994039536}, {"option": "GLP261120P00045000", "bid": 2.55, "bid_size": 39.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.4417, "open_interest": 16.0, "volume": 1.0, "delta": -0.8619, "gamma": 0.0922, "vega": 0.0156, "theta": -0.0367, "rho": -0.0054, "theo": 3.4208, "change": -0.025, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:27:04", "percent_change": -0.826447, "prev_day_close": 3.02500003576279}, {"option": "GLP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.6942, "open_interest": 131.0, "volume": 6.0, "delta": 0.0569, "gamma": 0.0254, "vega": 0.0083, "theta": -0.0218, "rho": 0.0008, "theo": 0.1012, "change": 0.24, "open": 0.1, "high": 0.34, "low": 0.1, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:43:38", "percent_change": 240.0, "prev_day_close": 0.100000001490116}, {"option": "GLP261120P00050000", "bid": 7.2, "bid_size": 67.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.9225, "open_interest": 11.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.029, "vega": 0.0043, "theta": -0.0227, "rho": -0.0024, "theo": 8.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-11-05T10:33:49", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "GLP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.218, "open_interest": 24.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0117, "vega": 0.005, "theta": -0.0163, "rho": 0.0004, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:52:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GLP261120P00055000", "bid": 11.9, "bid_size": 67.0, "ask": 15.1, "ask_size": 16.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0094, "vega": 0.0007, "theta": -0.0173, "rho": -0.0006, "theo": 13.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "GLP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0067, "vega": 0.0034, "theta": -0.013, "rho": 0.0003, "theo": 0.0437, "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": 0.25}, {"option": "GLP261120P00060000", "bid": 16.9, "bid_size": 56.0, "ask": 20.1, "ask_size": 11.0, "iv": 1.3646, "open_interest": 1.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0159, "rho": -0.0005, "theo": 18.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-06T09:30:18", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GLP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 2.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0043, "vega": 0.0025, "theta": -0.0108, "rho": 0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 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": "GLP261120P00065000", "bid": 21.9, "bid_size": 49.0, "ask": 25.1, "ask_size": 11.0, "iv": 1.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 23.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "GLP261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0031, "vega": 0.0019, "theta": -0.0092, "rho": 0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GLP261120P00070000", "bid": 26.9, "bid_size": 53.0, "ask": 30.1, "ask_size": 6.0, "iv": 1.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 28.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "GLP261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0023, "vega": 0.0016, "theta": -0.0081, "rho": 0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GLP261120P00075000", "bid": 31.9, "bid_size": 53.0, "ask": 35.1, "ask_size": 6.0, "iv": 1.9619, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 33.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-09-23T14:32:35", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "GLP261218C00022500", "bid": 18.0, "bid_size": 49.0, "ask": 21.1, "ask_size": 8.0, "iv": 1.0703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0056, "vega": 0.014, "theta": -0.0215, "rho": 0.0223, "theo": 19.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.36, "last_trade_time": "2026-11-06T13:24:28", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "GLP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0057, "vega": 0.014, "theta": -0.0234, "rho": -0.0026, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 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": "GLP261218C00025000", "bid": 15.2, "bid_size": 49.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0076, "vega": 0.0165, "theta": -0.0227, "rho": 0.0245, "theo": 17.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.33, "last_trade_time": "2026-06-08T11:59:48", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "GLP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 1.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0076, "vega": 0.0166, "theta": -0.0244, "rho": -0.0032, "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": 1.25}, {"option": "GLP261218C00030000", "bid": 10.5, "bid_size": 64.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0141, "vega": 0.0233, "theta": -0.025, "rho": 0.0283, "theo": 12.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GLP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0142, "vega": 0.0235, "theta": -0.0262, "rho": -0.0048, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 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": "GLP261218C00035000", "bid": 5.9, "bid_size": 67.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0285, "vega": 0.0339, "theta": -0.0266, "rho": 0.0305, "theo": 7.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "GLP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.7453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0288, "vega": 0.034, "theta": -0.0275, "rho": -0.0077, "theo": 0.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GLP261218C00040000", "bid": 2.1, "bid_size": 37.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.377, "open_interest": 2.0, "volume": 1.0, "delta": 0.6647, "gamma": 0.0637, "vega": 0.0499, "theta": -0.0266, "rho": 0.0274, "theo": 3.3596, "change": -0.4, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:23:17", "percent_change": -10.0, "prev_day_close": 4.00000011920929}, {"option": "GLP261218P00040000", "bid": 0.05, "bid_size": 531.0, "ask": 2.55, "ask_size": 43.0, "iv": 0.401, "open_interest": 15.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0648, "vega": 0.0501, "theta": -0.0273, "rho": -0.0145, "theo": 1.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T13:57:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GLP261218C00045000", "bid": 0.25, "bid_size": 5.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.5103, "open_interest": 11.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0671, "vega": 0.0487, "theta": -0.0242, "rho": 0.0137, "theo": 1.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T14:12:05", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "GLP261218P00045000", "bid": 2.4, "bid_size": 71.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.2948, "open_interest": 39.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.07, "vega": 0.0473, "theta": -0.0249, "rho": -0.0243, "theo": 4.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T14:09:19", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GLP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 42.0, "iv": 0.5969, "open_interest": 290.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0362, "vega": 0.0347, "theta": -0.0224, "rho": 0.0073, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T11:46:55", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GLP261218P00050000", "bid": 6.9, "bid_size": 68.0, "ask": 10.1, "ask_size": 19.0, "iv": 0.4563, "open_interest": 11.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0384, "vega": 0.0319, "theta": -0.023, "rho": -0.0256, "theo": 8.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-11-05T10:33:49", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GLP261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.8272, "open_interest": 141.0, "volume": 10.0, "delta": 0.1149, "gamma": 0.0225, "vega": 0.0265, "theta": -0.0209, "rho": 0.0048, "theo": 0.431, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:11:01", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "GLP261218P00055000", "bid": 11.9, "bid_size": 66.0, "ask": 15.1, "ask_size": 18.0, "iv": 0.6185, "open_interest": 11.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0242, "vega": 0.023, "theta": -0.0212, "rho": -0.0245, "theo": 13.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-06-22T12:31:39", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GLP261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.9849, "open_interest": 57.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0157, "vega": 0.0214, "theta": -0.0196, "rho": 0.0036, "theo": 0.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GLP261218P00060000", "bid": 16.9, "bid_size": 57.0, "ask": 20.1, "ask_size": 14.0, "iv": 0.7578, "open_interest": 20.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0172, "vega": 0.0172, "theta": -0.0197, "rho": -0.0223, "theo": 18.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-06-23T15:28:34", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "GLP261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.1219, "open_interest": 13.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0118, "vega": 0.018, "theta": -0.0184, "rho": 0.0028, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T09:31:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLP261218P00065000", "bid": 21.6, "bid_size": 40.0, "ask": 25.6, "ask_size": 9.0, "iv": 0.932, "open_interest": 64.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0131, "vega": 0.0137, "theta": -0.0184, "rho": -0.0216, "theo": 23.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-06-29T10:05:37", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "GLP270319C00025000", "bid": 15.4, "bid_size": 49.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0076, "vega": 0.0303, "theta": -0.0066, "rho": 0.0571, "theo": 17.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "GLP270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0085, "vega": 0.0358, "theta": -0.0096, "rho": -0.0131, "theo": 0.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GLP270319C00030000", "bid": 10.8, "bid_size": 64.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0143, "vega": 0.0448, "theta": -0.0092, "rho": 0.0655, "theo": 12.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GLP270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0152, "vega": 0.0516, "theta": -0.0112, "rho": -0.0207, "theo": 1.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GLP270319C00035000", "bid": 6.6, "bid_size": 35.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0264, "vega": 0.0673, "theta": -0.0116, "rho": 0.0704, "theo": 8.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GLP270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0268, "vega": 0.0726, "theta": -0.0126, "rho": -0.034, "theo": 1.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GLP270319C00040000", "bid": 3.0, "bid_size": 41.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.3606, "open_interest": 34.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0438, "vega": 0.0901, "theta": -0.0131, "rho": 0.0648, "theo": 4.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-12T15:09:33", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "GLP270319P00040000", "bid": 1.55, "bid_size": 41.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0434, "vega": 0.0936, "theta": -0.0132, "rho": -0.0571, "theo": 2.7551, "change": 0.0, "open": 0.0, "high": 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": "GLP270319C00045000", "bid": 1.05, "bid_size": 40.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.3983, "open_interest": 41.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.049, "vega": 0.0943, "theta": -0.0123, "rho": 0.0461, "theo": 2.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:43:26", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "GLP270319P00045000", "bid": 4.0, "bid_size": 41.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.3258, "open_interest": 9.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0479, "vega": 0.0929, "theta": -0.0117, "rho": -0.0888, "theo": 5.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T15:01:49", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GLP270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.3199, "open_interest": 88.0, "volume": 26.0, "delta": 0.2349, "gamma": 0.0357, "vega": 0.0754, "theta": -0.0103, "rho": 0.0293, "theo": 1.0574, "change": -1.075, "open": 0.75, "high": 1.01, "low": 0.5, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:59:06", "percent_change": -57.3333, "prev_day_close": 1.87500002980232}, {"option": "GLP270319P00050000", "bid": 7.8, "bid_size": 71.0, "ask": 10.9, "ask_size": 26.0, "iv": 0.3583, "open_interest": 1.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0349, "vega": 0.0719, "theta": -0.0091, "rho": -0.1142, "theo": 9.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-08-03T13:39:15", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "GLP270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.476, "open_interest": 64.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0242, "vega": 0.0574, "theta": -0.0086, "rho": 0.0191, "theo": 0.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T14:55:57", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GLP270319P00055000", "bid": 12.3, "bid_size": 49.0, "ask": 15.3, "ask_size": 26.0, "iv": 0.3719, "open_interest": 10.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0235, "vega": 0.0537, "theta": -0.0068, "rho": -0.1325, "theo": 13.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-02T12:23:48", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GLP270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5478, "open_interest": 13.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0171, "vega": 0.0451, "theta": -0.0074, "rho": 0.0135, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T10:23:00", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GLP270319P00060000", "bid": 17.0, "bid_size": 46.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0164, "vega": 0.0415, "theta": -0.0049, "rho": -0.1476, "theo": 18.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GLP270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0127, "vega": 0.0365, "theta": -0.0064, "rho": 0.0102, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 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": "GLP270319P00065000", "bid": 21.8, "bid_size": 64.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0121, "vega": 0.033, "theta": -0.0034, "rho": -0.161, "theo": 23.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "GLP270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0098, "vega": 0.0303, "theta": -0.0057, "rho": 0.008, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GLP270319P00070000", "bid": 26.6, "bid_size": 40.0, "ask": 30.6, "ask_size": 9.0, "iv": 0.5689, "open_interest": 3.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0101, "vega": 0.0268, "theta": -0.0022, "rho": -0.1657, "theo": 28.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-04T09:57:09", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "GLP270617C00025000", "bid": 15.2, "bid_size": 42.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0075, "vega": 0.0313, "theta": -0.0012, "rho": 0.0703, "theo": 17.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "GLP270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0088, "vega": 0.0466, "theta": -0.0056, "rho": -0.0223, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GLP270617C00030000", "bid": 11.3, "bid_size": 17.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0148, "vega": 0.0572, "theta": -0.0042, "rho": 0.0896, "theo": 12.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GLP270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0156, "vega": 0.0698, "theta": -0.007, "rho": -0.0384, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GLP270617C00035000", "bid": 6.9, "bid_size": 41.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0253, "vega": 0.0906, "theta": -0.0069, "rho": 0.1092, "theo": 8.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GLP270617P00035000", "bid": 0.35, "bid_size": 231.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0256, "vega": 0.0978, "theta": -0.0084, "rho": -0.0653, "theo": 2.0195, "change": 0.0, "open": 0.0, "high": 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": "GLP270617C00040000", "bid": 3.9, "bid_size": 40.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.3633, "open_interest": 2.0, "volume": 2.0, "delta": 0.6355, "gamma": 0.0361, "vega": 0.1172, "theta": -0.0086, "rho": 0.107, "theo": 5.2669, "change": -0.9, "open": 5.15, "high": 5.15, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:30:05", "percent_change": -16.3636, "prev_day_close": 5.5}, {"option": "GLP270617P00040000", "bid": 3.2, "bid_size": 16.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3421, "open_interest": 3.0, "volume": 1.0, "delta": -0.3976, "gamma": 0.036, "vega": 0.1207, "theta": -0.009, "rho": -0.1064, "theo": 3.567, "change": 0.2, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:17:15", "percent_change": 5.71428, "prev_day_close": 3.50000011920929}, {"option": "GLP270617C00045000", "bid": 1.8, "bid_size": 40.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.3636, "open_interest": 7.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0394, "vega": 0.1235, "theta": -0.0089, "rho": 0.0843, "theo": 2.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:22:39", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "GLP270617P00045000", "bid": 5.1, "bid_size": 36.0, "ask": 8.4, "ask_size": 35.0, "iv": 0.3727, "open_interest": 2.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0388, "vega": 0.1225, "theta": -0.0081, "rho": -0.1584, "theo": 6.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:05:49", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GLP270617C00050000", "bid": 0.15, "bid_size": 531.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.3543, "open_interest": 125.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0334, "vega": 0.1081, "theta": -0.0079, "rho": 0.0581, "theo": 1.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-20T10:44:35", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "GLP270617P00050000", "bid": 8.5, "bid_size": 22.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0326, "vega": 0.1044, "theta": -0.006, "rho": -0.2068, "theo": 9.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GLP270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.3847, "open_interest": 16.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0253, "vega": 0.0869, "theta": -0.0067, "rho": 0.0397, "theo": 1.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-20T13:30:55", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GLP270617P00055000", "bid": 12.6, "bid_size": 56.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0245, "vega": 0.0831, "theta": -0.0037, "rho": -0.2465, "theo": 14.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GLP270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0188, "vega": 0.0686, "theta": -0.0056, "rho": 0.028, "theo": 0.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GLP270617P00060000", "bid": 17.0, "bid_size": 64.0, "ask": 20.3, "ask_size": 7.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0182, "vega": 0.0634, "theta": -0.0016, "rho": -0.2248, "theo": 18.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "GLP270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0141, "vega": 0.0549, "theta": -0.0046, "rho": 0.0205, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 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": "GLP270617P00065000", "bid": 21.9, "bid_size": 46.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0136, "vega": 0.0481, "theta": 0.0, "rho": -0.2135, "theo": 23.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "GLP270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0109, "vega": 0.0445, "theta": -0.004, "rho": 0.0157, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 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": "GLP270617P00070000", "bid": 26.9, "bid_size": 46.0, "ask": 30.1, "ask_size": 11.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0181, "vega": 0.0337, "theta": 0.0, "rho": -0.1661, "theo": 28.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}], "symbol": "GLP", "security_type": "stock", "exchange_id": 3, "current_price": 41.46, "price_change": -3.55, "price_change_percent": -7.8871, "bid": 40.0, "ask": 47.11, "bid_size": 500, "ask_size": 100, "open": 43.95, "high": 43.95, "low": 40.875, "close": 41.46, "prev_day_close": 45.01, "volume": 416250, "iv30": 36.399, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201864, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "GLP"}