{"timestamp": "2026-10-24 00:36:44", "data": {"options": [{"option": "GLUE261120C00002500", "bid": 6.0, "bid_size": 21.0, "ask": 10.9, "ask_size": 8.0, "iv": 3.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0018, "theo": 8.3163, "change": 0.0, "open": 0.0, "high": 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": "GLUE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 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": "GLUE261120C00005000", "bid": 3.6, "bid_size": 21.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0111, "vega": 0.0015, "theta": -0.0041, "rho": 0.0037, "theo": 5.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GLUE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.5884, "open_interest": 2.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0111, "vega": 0.0015, "theta": -0.0041, "rho": -0.0002, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T14:24:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GLUE261120C00007500", "bid": 1.5, "bid_size": 22.0, "ask": 5.5, "ask_size": 12.0, "iv": 1.1562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0482, "vega": 0.0048, "theta": -0.0093, "rho": 0.0051, "theo": 3.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-20T09:49:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GLUE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 154.0, "iv": 4.0976, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0484, "vega": 0.0048, "theta": -0.0093, "rho": -0.0008, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 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": "GLUE261120C00010000", "bid": 0.95, "bid_size": 14.0, "ask": 2.3, "ask_size": 117.0, "iv": 1.0161, "open_interest": 2998.0, "volume": 2.0, "delta": 0.6705, "gamma": 0.1312, "vega": 0.0108, "theta": -0.0178, "rho": 0.0045, "theo": 1.5168, "change": 0.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T11:29:09", "percent_change": 5.66038, "prev_day_close": 1.3249999769032}, {"option": "GLUE261120P00010000", "bid": 0.05, "bid_size": 544.0, "ask": 2.0, "ask_size": 34.0, "iv": 1.2248, "open_interest": 8.0, "volume": 0.0, "delta": -0.33, "gamma": 0.1317, "vega": 0.0108, "theta": -0.0179, "rho": -0.0029, "theo": 0.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "GLUE261120C00012500", "bid": 0.15, "bid_size": 14.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.8928, "open_interest": 2170.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.1239, "vega": 0.0111, "theta": -0.0198, "rho": 0.0025, "theo": 0.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T15:09:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GLUE261120P00012500", "bid": 1.05, "bid_size": 35.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.7559, "open_interest": 3.0, "volume": 0.0, "delta": -0.648, "gamma": 0.1249, "vega": 0.0111, "theta": -0.02, "rho": -0.0054, "theo": 2.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-13T12:12:07", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "GLUE261120C00015000", "bid": 0.1, "bid_size": 10.0, "ask": 0.8, "ask_size": 54.0, "iv": 1.2968, "open_interest": 335.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.08, "vega": 0.0082, "theta": -0.0166, "rho": 0.0014, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GLUE261120P00015000", "bid": 2.0, "bid_size": 22.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0813, "vega": 0.0081, "theta": -0.0169, "rho": -0.0064, "theo": 4.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "GLUE261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0522, "vega": 0.006, "theta": -0.0133, "rho": 0.0009, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GLUE261120P00017500", "bid": 4.5, "bid_size": 21.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0538, "vega": 0.0057, "theta": -0.0138, "rho": -0.0067, "theo": 6.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-25T15:16:11", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GLUE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.036, "vega": 0.0045, "theta": -0.0108, "rho": 0.0006, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 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": "GLUE261120P00020000", "bid": 7.0, "bid_size": 21.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0377, "vega": 0.0042, "theta": -0.0113, "rho": -0.0061, "theo": 9.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GLUE261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 81.0, "iv": 2.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0261, "vega": 0.0034, "theta": -0.0088, "rho": 0.0004, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 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": "GLUE261120P00022500", "bid": 9.5, "bid_size": 21.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0278, "vega": 0.0031, "theta": -0.0095, "rho": -0.0057, "theo": 11.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GLUE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0196, "vega": 0.0027, "theta": -0.0074, "rho": 0.0003, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GLUE261120P00025000", "bid": 12.0, "bid_size": 21.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.021, "vega": 0.0022, "theta": -0.008, "rho": -0.0047, "theo": 14.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "GLUE261218C00002500", "bid": 6.0, "bid_size": 21.0, "ask": 10.9, "ask_size": 8.0, "iv": 2.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0012, "rho": 0.0037, "theo": 8.311, "change": 0.0, "open": 0.0, "high": 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": "GLUE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 550.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GLUE261218C00005000", "bid": 3.9, "bid_size": 22.0, "ask": 8.0, "ask_size": 16.0, "iv": 1.4062, "open_interest": 15.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0142, "vega": 0.0031, "theta": -0.0034, "rho": 0.0071, "theo": 5.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-10-20T14:34:46", "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "GLUE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 75.0, "iv": 2.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0142, "vega": 0.0031, "theta": -0.0034, "rho": -0.0006, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GLUE261218C00007500", "bid": 1.7, "bid_size": 21.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0498, "vega": 0.0087, "theta": -0.0076, "rho": 0.0091, "theo": 3.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "GLUE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 1.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.05, "vega": 0.0087, "theta": -0.0076, "rho": -0.0023, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLUE261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 1.2483, "open_interest": 21.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.097, "vega": 0.0155, "theta": -0.0124, "rho": 0.0081, "theo": 1.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-07-31T14:33:22", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "GLUE261218P00010000", "bid": 0.1, "bid_size": 562.0, "ask": 4.5, "ask_size": 38.0, "iv": 1.6961, "open_interest": 11.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0978, "vega": 0.0155, "theta": -0.0125, "rho": -0.0063, "theo": 1.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-22T15:29:08", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "GLUE261218C00012500", "bid": 0.3, "bid_size": 12.0, "ask": 1.7, "ask_size": 44.0, "iv": 0.9417, "open_interest": 57.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0993, "vega": 0.0165, "theta": -0.0137, "rho": 0.0055, "theo": 0.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T15:30:09", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "GLUE261218P00012500", "bid": 0.2, "bid_size": 615.0, "ask": 4.0, "ask_size": 82.0, "iv": 0.5898, "open_interest": 78.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.1009, "vega": 0.0164, "theta": -0.014, "rho": -0.0104, "theo": 2.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T14:52:11", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GLUE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 1.2944, "open_interest": 3.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0776, "vega": 0.0139, "theta": -0.0123, "rho": 0.0036, "theo": 0.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T13:16:26", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GLUE261218P00015000", "bid": 2.0, "bid_size": 66.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.7344, "open_interest": 110.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0798, "vega": 0.0136, "theta": -0.0127, "rho": -0.0127, "theo": 4.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-21T14:53:01", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GLUE261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 138.0, "iv": 2.3848, "open_interest": 1.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0576, "vega": 0.011, "theta": -0.0104, "rho": 0.0024, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "GLUE261218P00017500", "bid": 4.5, "bid_size": 21.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0602, "vega": 0.0105, "theta": -0.0109, "rho": -0.0134, "theo": 7.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GLUE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 56.0, "iv": 1.5046, "open_interest": 11.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0431, "vega": 0.0087, "theta": -0.0087, "rho": 0.0017, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-07-09T14:33:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GLUE261218P00020000", "bid": 7.0, "bid_size": 21.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0463, "vega": 0.0079, "theta": -0.0093, "rho": -0.0129, "theo": 9.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GLUE261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 79.0, "iv": 2.1012, "open_interest": 3.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0329, "vega": 0.007, "theta": -0.0073, "rho": 0.0012, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GLUE261218P00022500", "bid": 9.5, "bid_size": 21.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0365, "vega": 0.0058, "theta": -0.0081, "rho": -0.0114, "theo": 11.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GLUE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 88.0, "iv": 1.8075, "open_interest": 11.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0258, "vega": 0.0057, "theta": -0.0061, "rho": 0.001, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GLUE261218P00025000", "bid": 12.0, "bid_size": 21.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0292, "vega": 0.0041, "theta": -0.0071, "rho": -0.0091, "theo": 14.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "GLUE261218C00030000", "bid": 0.05, "bid_size": 5.0, "ask": 4.5, "ask_size": 116.0, "iv": 3.1496, "open_interest": 4.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0167, "vega": 0.0039, "theta": -0.0045, "rho": 0.0006, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-07-17T11:47:48", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "GLUE261218P00030000", "bid": 17.0, "bid_size": 21.0, "ask": 21.5, "ask_size": 9.0, "iv": 1.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0174, "vega": 0.0018, "theta": -0.0048, "rho": -0.0044, "theo": 19.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "GLUE261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 83.0, "iv": 3.3381, "open_interest": 2.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0116, "vega": 0.0028, "theta": -0.0034, "rho": 0.0004, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GLUE261218P00035000", "bid": 22.0, "bid_size": 21.0, "ask": 26.5, "ask_size": 8.0, "iv": 1.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0088, "vega": 0.0006, "theta": -0.0024, "rho": -0.0016, "theo": 24.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "GLUE261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 84.0, "iv": 3.5073, "open_interest": 5.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0084, "vega": 0.0021, "theta": -0.0026, "rho": 0.0003, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GLUE261218P00040000", "bid": 27.0, "bid_size": 22.0, "ask": 31.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0008, "rho": -0.0003, "theo": 29.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "GLUE270115C00002500", "bid": 6.0, "bid_size": 21.0, "ask": 10.9, "ask_size": 7.0, "iv": 2.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.004, "vega": 0.0018, "theta": -0.0019, "rho": 0.0053, "theo": 8.3737, "change": 0.0, "open": 0.0, "high": 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": "GLUE270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.004, "vega": 0.0019, "theta": -0.0019, "rho": -0.0005, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GLUE270115C00005000", "bid": 3.9, "bid_size": 22.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.5011, "open_interest": 1.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.017, "vega": 0.0055, "theta": -0.004, "rho": 0.0099, "theo": 6.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-09-03T14:51:07", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "GLUE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8311, "open_interest": 1.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.017, "vega": 0.0056, "theta": -0.004, "rho": -0.0016, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-29T14:06:34", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GLUE270115C00007500", "bid": 2.0, "bid_size": 21.0, "ask": 6.2, "ask_size": 14.0, "iv": 1.1611, "open_interest": 17.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0463, "vega": 0.0122, "theta": -0.0071, "rho": 0.0124, "theo": 3.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-19T12:13:35", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GLUE270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 25.0, "iv": 1.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0466, "vega": 0.0122, "theta": -0.0071, "rho": -0.0045, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GLUE270115C00010000", "bid": 0.7, "bid_size": 53.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.1906, "open_interest": 34.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0778, "vega": 0.0189, "theta": -0.0103, "rho": 0.0115, "theo": 2.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-19T11:30:21", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GLUE270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.9189, "open_interest": 123.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0787, "vega": 0.019, "theta": -0.0104, "rho": -0.0099, "theo": 1.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T15:13:48", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "GLUE270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7593, "open_interest": 5.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0818, "vega": 0.0206, "theta": -0.0115, "rho": 0.0087, "theo": 1.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-20T11:41:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GLUE270115P00012500", "bid": 0.7, "bid_size": 23.0, "ask": 5.5, "ask_size": 7.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0834, "vega": 0.0205, "theta": -0.0118, "rho": -0.0153, "theo": 2.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "GLUE270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9155, "open_interest": 135.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0705, "vega": 0.0189, "theta": -0.0113, "rho": 0.0064, "theo": 0.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T12:51:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GLUE270115P00015000", "bid": 2.5, "bid_size": 82.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8617, "open_interest": 200.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0727, "vega": 0.0186, "theta": -0.0116, "rho": -0.0189, "theo": 4.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-23T14:51:07", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GLUE270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.9872, "open_interest": 12.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.058, "vega": 0.0166, "theta": -0.0104, "rho": 0.0048, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "GLUE270115P00017500", "bid": 4.5, "bid_size": 22.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0606, "vega": 0.016, "theta": -0.0109, "rho": -0.0208, "theo": 7.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-06-05T10:00:25", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GLUE270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 1.2843, "open_interest": 17.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0478, "vega": 0.0144, "theta": -0.0095, "rho": 0.0038, "theo": 0.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "GLUE270115P00020000", "bid": 7.0, "bid_size": 21.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0508, "vega": 0.0135, "theta": -0.0101, "rho": -0.0217, "theo": 9.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-04T11:12:11", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GLUE270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 20.0, "iv": 1.0677, "open_interest": 75.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0399, "vega": 0.0125, "theta": -0.0086, "rho": 0.0031, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T11:08:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GLUE270115P00022500", "bid": 9.5, "bid_size": 22.0, "ask": 14.4, "ask_size": 4.0, "iv": 1.1468, "open_interest": 1.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0433, "vega": 0.0113, "theta": -0.0094, "rho": -0.0216, "theo": 11.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-07-14T09:30:10", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GLUE270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.4179, "open_interest": 27.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0337, "vega": 0.011, "theta": -0.0078, "rho": 0.0025, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-02T10:59:53", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GLUE270115P00025000", "bid": 12.0, "bid_size": 21.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0377, "vega": 0.0094, "theta": -0.0088, "rho": -0.0207, "theo": 14.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GLUE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 1.3429, "open_interest": 343.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0251, "vega": 0.0086, "theta": -0.0065, "rho": 0.0018, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:34:36", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "GLUE270115P00030000", "bid": 17.0, "bid_size": 22.0, "ask": 21.5, "ask_size": 5.0, "iv": 1.1336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0297, "vega": 0.0063, "theta": -0.0078, "rho": -0.0174, "theo": 19.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "GLUE270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8181, "open_interest": 21.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0194, "vega": 0.007, "theta": -0.0055, "rho": 0.0014, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GLUE270115P00035000", "bid": 22.0, "bid_size": 21.0, "ask": 26.5, "ask_size": 5.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0232, "vega": 0.0039, "theta": -0.0071, "rho": -0.0123, "theo": 24.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "GLUE270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.5679, "open_interest": 77.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0156, "vega": 0.0058, "theta": -0.0048, "rho": 0.0011, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T13:36:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GLUE270115P00040000", "bid": 27.0, "bid_size": 21.0, "ask": 31.5, "ask_size": 5.0, "iv": 1.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0165, "vega": 0.0023, "theta": -0.0053, "rho": -0.0079, "theo": 29.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.96, "last_trade_time": "2026-03-03T15:07:44", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "GLUE270416C00002500", "bid": 6.0, "bid_size": 21.0, "ask": 10.9, "ask_size": 4.0, "iv": 1.0922, "open_interest": 2.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0056, "vega": 0.0052, "theta": -0.002, "rho": 0.009, "theo": 8.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-15T14:57:18", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "GLUE270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0056, "vega": 0.0052, "theta": -0.0024, "rho": -0.0025, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 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": "GLUE270416C00005000", "bid": 4.2, "bid_size": 46.0, "ask": 8.5, "ask_size": 22.0, "iv": 1.0772, "open_interest": 32.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0173, "vega": 0.0116, "theta": -0.0036, "rho": 0.0167, "theo": 6.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-15T15:17:19", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "GLUE270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 2.6885, "open_interest": 1.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0174, "vega": 0.0116, "theta": -0.004, "rho": -0.0061, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GLUE270416C00007500", "bid": 3.7, "bid_size": 40.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.927, "open_interest": 42.0, "volume": 228.0, "delta": 0.8231, "gamma": 0.0352, "vega": 0.0198, "theta": -0.0054, "rho": 0.0207, "theo": 4.5804, "change": -0.36, "open": 4.4, "high": 4.65, "low": 4.22, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-23T14:05:10", "percent_change": -7.57895, "prev_day_close": 4.75}, {"option": "GLUE270416P00007500", "bid": 0.3, "bid_size": 371.0, "ask": 1.7, "ask_size": 40.0, "iv": 0.9632, "open_interest": 3.0, "volume": 239.0, "delta": -0.1821, "gamma": 0.0357, "vega": 0.0199, "theta": -0.0056, "rho": -0.0126, "theo": 1.0599, "change": -1.39, "open": 1.02, "high": 1.55, "low": 0.75, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-23T14:25:10", "percent_change": -56.7347, "prev_day_close": 2.45000004768372}, {"option": "GLUE270416C00010000", "bid": 2.5, "bid_size": 21.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.9554, "open_interest": 169.0, "volume": 100.0, "delta": 0.6922, "gamma": 0.0488, "vega": 0.0266, "theta": -0.0072, "rho": 0.0201, "theo": 3.2723, "change": -0.15, "open": 3.2, "high": 3.25, "low": 2.98, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-23T12:26:32", "percent_change": -4.41176, "prev_day_close": 3.39999997615814}, {"option": "GLUE270416P00010000", "bid": 1.7, "bid_size": 29.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.9512, "open_interest": 472.0, "volume": 517.0, "delta": -0.3155, "gamma": 0.0499, "vega": 0.0267, "theta": -0.0074, "rho": -0.0219, "theo": 2.2089, "change": 0.03, "open": 2.48, "high": 2.63, "low": 1.95, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-23T14:15:51", "percent_change": 1.39535, "prev_day_close": 2.14999990537763}, {"option": "GLUE270416C00012500", "bid": 0.2, "bid_size": 577.0, "ask": 4.9, "ask_size": 91.0, "iv": 1.0204, "open_interest": 54.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0512, "vega": 0.0295, "theta": -0.0085, "rho": 0.0177, "theo": 2.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-02T10:32:12", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GLUE270416P00012500", "bid": 3.1, "bid_size": 81.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.9521, "open_interest": 143.0, "volume": 127.0, "delta": -0.4328, "gamma": 0.0529, "vega": 0.0294, "theta": -0.0087, "rho": -0.031, "theo": 3.9428, "change": -0.85, "open": 3.8, "high": 4.09, "low": 3.61, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T11:40:31", "percent_change": -18.2796, "prev_day_close": 4.64999997615814}, {"option": "GLUE270416C00015000", "bid": 1.3, "bid_size": 88.0, "ask": 3.4, "ask_size": 177.0, "iv": 1.1636, "open_interest": 1197.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0488, "vega": 0.03, "theta": -0.0092, "rho": 0.0154, "theo": 2.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T12:28:08", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "GLUE270416P00015000", "bid": 3.1, "bid_size": 106.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.9204, "open_interest": 96.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0509, "vega": 0.0298, "theta": -0.0095, "rho": -0.0385, "theo": 5.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-10-22T13:25:18", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GLUE270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 25.0, "iv": 1.3039, "open_interest": 1.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0454, "vega": 0.0296, "theta": -0.0097, "rho": 0.0136, "theo": 1.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "GLUE270416P00017500", "bid": 5.0, "bid_size": 23.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.8466, "open_interest": 4.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0479, "vega": 0.0291, "theta": -0.0099, "rho": -0.0445, "theo": 8.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-10-22T13:41:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GLUE270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 1.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0422, "vega": 0.0289, "theta": -0.0099, "rho": 0.0123, "theo": 1.6526, "change": 0.0, "open": 0.0, "high": 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": "GLUE270416P00020000", "bid": 7.5, "bid_size": 21.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.9098, "open_interest": 5.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.045, "vega": 0.0281, "theta": -0.0102, "rho": -0.0496, "theo": 10.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-10T10:39:57", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "GLUE270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 16.0, "iv": 1.2481, "open_interest": 3.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0394, "vega": 0.028, "theta": -0.01, "rho": 0.0112, "theo": 1.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GLUE270416P00022500", "bid": 9.5, "bid_size": 24.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.9177, "open_interest": 20.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0425, "vega": 0.0271, "theta": -0.0103, "rho": -0.0542, "theo": 12.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-10-19T10:48:29", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GLUE270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 15.0, "iv": 1.1537, "open_interest": 19.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0369, "vega": 0.0272, "theta": -0.0101, "rho": 0.0104, "theo": 1.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-11T14:26:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GLUE270416P00025000", "bid": 12.0, "bid_size": 22.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.0403, "vega": 0.0259, "theta": -0.0104, "rho": -0.057, "theo": 15.1715, "change": 0.0, "open": 0.0, "high": 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": "GLUE270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 1.2374, "open_interest": 5.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0329, "vega": 0.0256, "theta": -0.01, "rho": 0.0091, "theo": 1.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GLUE270416P00030000", "bid": 17.0, "bid_size": 22.0, "ask": 21.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.037, "vega": 0.0239, "theta": -0.0104, "rho": -0.0624, "theo": 19.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}], "symbol": "GLUE", "security_type": "stock", "exchange_id": 2, "current_price": 10.84, "price_change": -0.27, "price_change_percent": -2.4302, "bid": 10.65, "ask": 11.94, "bid_size": 100, "ask_size": 100, "open": 11.03, "high": 11.03, "low": 10.61, "close": 10.84, "prev_day_close": 11.11, "volume": 817827, "iv30": 92.053, "iv30_change": 6.929, "iv30_change_percent": 8.1399, "seqno": 46686712924, "last_trade_time": "2026-10-23T15:59:59", "tick": "down"}, "symbol": "GLUE"}