{"timestamp": "2026-11-10 01:41:50", "data": {"options": [{"option": "GLW261113C00055000", "bid": 59.1, "bid_size": 81.0, "ask": 62.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0045, "theo": 61.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 159.0, "iv": 4.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261113C00060000", "bid": 54.1, "bid_size": 80.0, "ask": 57.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 56.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "GLW261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.8707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "GLW261113C00065000", "bid": 49.05, "bid_size": 82.0, "ask": 52.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0053, "theo": 51.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "GLW261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 335.0, "iv": 2.5378, "open_interest": 0.0, "volume": 4.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": -0.24, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:20:59", "percent_change": -96.0, "prev_day_close": 0.25}, {"option": "GLW261113C00070000", "bid": 44.1, "bid_size": 79.0, "ask": 47.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0058, "theo": 46.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "GLW261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 135.0, "iv": 1.6891, "open_interest": 3.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0037, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:17:24", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "GLW261113C00075000", "bid": 39.1, "bid_size": 79.0, "ask": 41.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0062, "theo": 41.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2249994277954}, {"option": "GLW261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 243.0, "iv": 1.5319, "open_interest": 0.0, "volume": 4.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0068, "rho": 0.0, "theo": 0.0082, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:15:39", "percent_change": 33.3333, "prev_day_close": 0.0450000017881393}, {"option": "GLW261113C00080000", "bid": 34.8, "bid_size": 68.0, "ask": 37.3, "ask_size": 10.0, "iv": 1.3552, "open_interest": 8.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.001, "theta": -0.0065, "rho": 0.0066, "theo": 36.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-06T15:43:29", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "GLW261113P00080000", "bid": 0.02, "bid_size": 68.0, "ask": 0.25, "ask_size": 664.0, "iv": 1.7371, "open_interest": 13.0, "volume": 124.0, "delta": -0.0037, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0143, "rho": -0.0001, "theo": 0.0184, "change": -0.12, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:39:55", "percent_change": -80.0, "prev_day_close": 0.150000002235174}, {"option": "GLW261113C00083000", "bid": 31.1, "bid_size": 80.0, "ask": 34.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0135, "rho": 0.0068, "theo": 33.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "GLW261113P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 337.0, "iv": 1.36, "open_interest": 5.0, "volume": 1.0, "delta": -0.0059, "gamma": 0.0011, "vega": 0.002, "theta": -0.022, "rho": -0.0001, "theo": 0.0296, "change": -0.225, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:14:11", "percent_change": -73.7705, "prev_day_close": 0.304999999701977}, {"option": "GLW261113C00084000", "bid": 30.15, "bid_size": 80.0, "ask": 33.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.001, "vega": 0.002, "theta": -0.0164, "rho": 0.007, "theo": 32.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "GLW261113P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 261.0, "iv": 1.3504, "open_interest": 0.0, "volume": 32.0, "delta": -0.0069, "gamma": 0.0012, "vega": 0.0023, "theta": -0.0254, "rho": -0.0001, "theo": 0.0347, "change": -0.475, "open": 0.09, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:57:46", "percent_change": -87.156, "prev_day_close": 0.545000016689301}, {"option": "GLW261113C00085000", "bid": 29.15, "bid_size": 80.0, "ask": 32.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0201, "rho": 0.007, "theo": 31.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T10:49:01", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "GLW261113P00085000", "bid": 0.03, "bid_size": 46.0, "ask": 0.11, "ask_size": 420.0, "iv": 1.3491, "open_interest": 548.0, "volume": 48.0, "delta": -0.0081, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0293, "rho": -0.0002, "theo": 0.0407, "change": -0.345, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:27:01", "percent_change": -85.1852, "prev_day_close": 0.405000001192093}, {"option": "GLW261113C00086000", "bid": 28.15, "bid_size": 80.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0241, "rho": 0.0071, "theo": 30.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "GLW261113P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 334.0, "iv": 1.2907, "open_interest": 0.0, "volume": 13.0, "delta": -0.0095, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0337, "rho": -0.0002, "theo": 0.0477, "change": -0.53, "open": 0.19, "high": 0.19, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:13:04", "percent_change": -89.8305, "prev_day_close": 0.589999988675118}, {"option": "GLW261113C00087000", "bid": 27.05, "bid_size": 82.0, "ask": 30.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0017, "vega": 0.0029, "theta": -0.0286, "rho": 0.0072, "theo": 29.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2026-11-06T14:23:28", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GLW261113P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 348.0, "iv": 1.4426, "open_interest": 5.0, "volume": 8.0, "delta": -0.011, "gamma": 0.002, "vega": 0.0035, "theta": -0.0388, "rho": -0.0002, "theo": 0.0559, "change": -0.54, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:26:12", "percent_change": -87.0968, "prev_day_close": 0.620000009424984}, {"option": "GLW261113C00088000", "bid": 26.15, "bid_size": 82.0, "ask": 28.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.002, "vega": 0.0034, "theta": -0.034, "rho": 0.0073, "theo": 28.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "GLW261113P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 288.0, "iv": 1.2381, "open_interest": 10.0, "volume": 21.0, "delta": -0.0129, "gamma": 0.0023, "vega": 0.004, "theta": -0.0445, "rho": -0.0002, "theo": 0.0654, "change": -0.5, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:51:39", "percent_change": -81.9672, "prev_day_close": 0.610000014305115}, {"option": "GLW261113C00089000", "bid": 25.35, "bid_size": 77.0, "ask": 28.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0023, "vega": 0.0038, "theta": -0.0402, "rho": 0.0074, "theo": 27.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GLW261113P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 364.0, "iv": 1.4614, "open_interest": 28.0, "volume": 35.0, "delta": -0.015, "gamma": 0.0026, "vega": 0.0046, "theta": -0.051, "rho": -0.0003, "theo": 0.0766, "change": -0.595, "open": 0.27, "high": 0.27, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:42:04", "percent_change": -85.6115, "prev_day_close": 0.694999992847443}, {"option": "GLW261113C00090000", "bid": 24.35, "bid_size": 148.0, "ask": 26.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 50.0, "delta": 0.9853, "gamma": 0.0027, "vega": 0.0044, "theta": -0.0469, "rho": 0.0074, "theo": 26.1109, "change": 6.335, "open": 18.05, "high": 24.13, "low": 18.05, "tick": "no_change", "last_trade_price": 23.26, "last_trade_time": "2026-11-09T10:20:35", "percent_change": 37.4298, "prev_day_close": 16.9249997138977}, {"option": "GLW261113P00090000", "bid": 0.09, "bid_size": 1.0, "ask": 0.29, "ask_size": 634.0, "iv": 1.321, "open_interest": 601.0, "volume": 278.0, "delta": -0.0174, "gamma": 0.003, "vega": 0.0052, "theta": -0.0583, "rho": -0.0003, "theo": 0.0897, "change": -0.66, "open": 0.25, "high": 0.25, "low": 0.08, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:58:46", "percent_change": -80.4878, "prev_day_close": 0.819999992847443}, {"option": "GLW261113C00091000", "bid": 23.2, "bid_size": 81.0, "ask": 26.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0032, "vega": 0.0052, "theta": -0.0549, "rho": 0.0076, "theo": 25.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "GLW261113P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 252.0, "iv": 1.0947, "open_interest": 121.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0035, "vega": 0.0059, "theta": -0.0666, "rho": -0.0004, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T14:54:24", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "GLW261113C00092000", "bid": 22.15, "bid_size": 82.0, "ask": 25.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0037, "vega": 0.0058, "theta": -0.0639, "rho": 0.0076, "theo": 24.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "GLW261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 241.0, "iv": 1.0805, "open_interest": 17.0, "volume": 150.0, "delta": -0.0236, "gamma": 0.004, "vega": 0.0067, "theta": -0.0759, "rho": -0.0005, "theo": 0.1228, "change": -0.91, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:41:48", "percent_change": -86.6667, "prev_day_close": 1.04999998211861}, {"option": "GLW261113C00093000", "bid": 21.2, "bid_size": 81.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0739, "rho": 0.0077, "theo": 23.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "GLW261113P00093000", "bid": 0.1, "bid_size": 44.0, "ask": 0.16, "ask_size": 65.0, "iv": 1.1065, "open_interest": 15.0, "volume": 216.0, "delta": -0.0274, "gamma": 0.0046, "vega": 0.0076, "theta": -0.0864, "rho": -0.0005, "theo": 0.1437, "change": -1.04, "open": 0.29, "high": 0.29, "low": 0.11, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:49:44", "percent_change": -88.1356, "prev_day_close": 1.18000000715256}, {"option": "GLW261113C00094000", "bid": 20.25, "bid_size": 80.0, "ask": 23.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0049, "vega": 0.0078, "theta": -0.0854, "rho": 0.0079, "theo": 22.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "GLW261113P00094000", "bid": 0.03, "bid_size": 169.0, "ask": 0.32, "ask_size": 409.0, "iv": 1.1099, "open_interest": 9.0, "volume": 4.0, "delta": -0.0318, "gamma": 0.0053, "vega": 0.0086, "theta": -0.0981, "rho": -0.0006, "theo": 0.168, "change": -1.165, "open": 0.43, "high": 0.43, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:51:30", "percent_change": -86.6171, "prev_day_close": 1.34499996900558}, {"option": "GLW261113C00095000", "bid": 19.15, "bid_size": 80.0, "ask": 22.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0057, "vega": 0.0086, "theta": -0.0982, "rho": 0.0079, "theo": 21.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GLW261113P00095000", "bid": 0.05, "bid_size": 2.0, "ask": 0.35, "ask_size": 322.0, "iv": 1.1374, "open_interest": 284.0, "volume": 333.0, "delta": -0.0369, "gamma": 0.0061, "vega": 0.0098, "theta": -0.1112, "rho": -0.0007, "theo": 0.1964, "change": -1.33, "open": 0.74, "high": 0.74, "low": 0.15, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:59:25", "percent_change": -86.9281, "prev_day_close": 1.53000003099442}, {"option": "GLW261113C00096000", "bid": 18.25, "bid_size": 80.0, "ask": 20.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0065, "vega": 0.0102, "theta": -0.1124, "rho": 0.0081, "theo": 20.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "GLW261113P00096000", "bid": 0.06, "bid_size": 367.0, "ask": 0.53, "ask_size": 396.0, "iv": 1.1257, "open_interest": 14.0, "volume": 170.0, "delta": -0.0427, "gamma": 0.007, "vega": 0.011, "theta": -0.1256, "rho": -0.0008, "theo": 0.2295, "change": -1.47, "open": 0.76, "high": 0.98, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:01:19", "percent_change": -84.0, "prev_day_close": 1.75}, {"option": "GLW261113C00097000", "bid": 17.4, "bid_size": 80.0, "ask": 20.75, "ask_size": 18.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0075, "vega": 0.0113, "theta": -0.1284, "rho": 0.0081, "theo": 19.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "GLW261113P00097000", "bid": 0.14, "bid_size": 326.0, "ask": 0.38, "ask_size": 382.0, "iv": 1.0471, "open_interest": 30.0, "volume": 12.0, "delta": -0.0494, "gamma": 0.0079, "vega": 0.0124, "theta": -0.1416, "rho": -0.001, "theo": 0.2681, "change": -1.725, "open": 1.02, "high": 1.06, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:43:09", "percent_change": -87.7863, "prev_day_close": 1.96499997377396}, {"option": "GLW261113C00098000", "bid": 16.85, "bid_size": 77.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0086, "vega": 0.0123, "theta": -0.146, "rho": 0.0081, "theo": 18.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GLW261113P00098000", "bid": 0.23, "bid_size": 27.0, "ask": 0.4, "ask_size": 291.0, "iv": 1.0396, "open_interest": 479.0, "volume": 280.0, "delta": -0.057, "gamma": 0.009, "vega": 0.0139, "theta": -0.1591, "rho": -0.0011, "theo": 0.313, "change": -1.885, "open": 1.11, "high": 1.11, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:59:00", "percent_change": -85.1016, "prev_day_close": 2.21499991416931}, {"option": "GLW261113C00099000", "bid": 16.15, "bid_size": 166.0, "ask": 18.0, "ask_size": 29.0, "iv": 0.6983, "open_interest": 36.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0098, "vega": 0.0145, "theta": -0.1654, "rho": 0.0084, "theo": 17.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T12:06:45", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "GLW261113P00099000", "bid": 0.23, "bid_size": 363.0, "ask": 0.46, "ask_size": 251.0, "iv": 1.0096, "open_interest": 325.0, "volume": 123.0, "delta": -0.0658, "gamma": 0.0102, "vega": 0.0155, "theta": -0.1783, "rho": -0.0013, "theo": 0.3651, "change": -2.09, "open": 1.35, "high": 1.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:50:31", "percent_change": -83.6, "prev_day_close": 2.5}, {"option": "GLW261113C00100000", "bid": 14.7, "bid_size": 299.0, "ask": 17.4, "ask_size": 113.0, "iv": 0.5491, "open_interest": 164.0, "volume": 5.0, "delta": 0.9308, "gamma": 0.0111, "vega": 0.0159, "theta": -0.1866, "rho": 0.0083, "theo": 16.4134, "change": 0.925, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:32:38", "percent_change": 10.1928, "prev_day_close": 9.07499980926514}, {"option": "GLW261113P00100000", "bid": 0.3, "bid_size": 1.0, "ask": 0.43, "ask_size": 65.0, "iv": 0.9865, "open_interest": 374.0, "volume": 205.0, "delta": -0.0758, "gamma": 0.0116, "vega": 0.0173, "theta": -0.199, "rho": -0.0015, "theo": 0.4257, "change": -2.42, "open": 1.8, "high": 1.8, "low": 0.36, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:59:00", "percent_change": -86.4286, "prev_day_close": 2.80000007152557}, {"option": "GLW261113C00101000", "bid": 13.55, "bid_size": 171.0, "ask": 16.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0126, "vega": 0.0183, "theta": -0.2095, "rho": 0.0086, "theo": 15.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T11:06:45", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GLW261113P00101000", "bid": 0.37, "bid_size": 265.0, "ask": 0.59, "ask_size": 331.0, "iv": 0.9845, "open_interest": 190.0, "volume": 3.0, "delta": -0.0871, "gamma": 0.0131, "vega": 0.0192, "theta": -0.2214, "rho": -0.0017, "theo": 0.496, "change": -2.66, "open": 0.61, "high": 0.61, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:50:50", "percent_change": -85.8064, "prev_day_close": 3.10000002384186}, {"option": "GLW261113C00102000", "bid": 12.9, "bid_size": 394.0, "ask": 15.55, "ask_size": 152.0, "iv": 0.7727, "open_interest": 158.0, "volume": 5.0, "delta": 0.9075, "gamma": 0.0143, "vega": 0.02, "theta": -0.2341, "rho": 0.0085, "theo": 14.5537, "change": 6.975, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T15:48:44", "percent_change": 93.9394, "prev_day_close": 7.42499995231628}, {"option": "GLW261113P00102000", "bid": 0.5, "bid_size": 1.0, "ask": 0.65, "ask_size": 373.0, "iv": 0.9773, "open_interest": 66.0, "volume": 109.0, "delta": -0.0999, "gamma": 0.0147, "vega": 0.0213, "theta": -0.2453, "rho": -0.002, "theo": 0.5774, "change": -2.93, "open": 1.4, "high": 1.4, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:30:29", "percent_change": -84.9275, "prev_day_close": 3.44999992847443}, {"option": "GLW261113C00103000", "bid": 11.55, "bid_size": 435.0, "ask": 14.9, "ask_size": 189.0, "iv": 0.7253, "open_interest": 94.0, "volume": 1.0, "delta": 0.8934, "gamma": 0.016, "vega": 0.0217, "theta": -0.2604, "rho": 0.0083, "theo": 13.6405, "change": 5.675, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T13:28:45", "percent_change": 83.1502, "prev_day_close": 6.82500004768372}, {"option": "GLW261113P00103000", "bid": 0.56, "bid_size": 65.0, "ask": 0.75, "ask_size": 392.0, "iv": 0.957, "open_interest": 187.0, "volume": 17.0, "delta": -0.1144, "gamma": 0.0164, "vega": 0.0235, "theta": -0.2706, "rho": -0.0023, "theo": 0.6716, "change": -3.15, "open": 1.72, "high": 1.72, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:04:04", "percent_change": -81.8182, "prev_day_close": 3.85000002384186}, {"option": "GLW261113C00104000", "bid": 10.65, "bid_size": 405.0, "ask": 13.8, "ask_size": 150.0, "iv": 0.6779, "open_interest": 50.0, "volume": 3.0, "delta": 0.8775, "gamma": 0.018, "vega": 0.0246, "theta": -0.2879, "rho": 0.0086, "theo": 12.7431, "change": 5.125, "open": 10.25, "high": 11.35, "low": 10.25, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T14:27:32", "percent_change": 82.3293, "prev_day_close": 6.22499990463257}, {"option": "GLW261113P00104000", "bid": 0.66, "bid_size": 84.0, "ask": 0.86, "ask_size": 463.0, "iv": 0.9424, "open_interest": 82.0, "volume": 22.0, "delta": -0.1307, "gamma": 0.0183, "vega": 0.0258, "theta": -0.2971, "rho": -0.0026, "theo": 0.7801, "change": -3.515, "open": 3.09, "high": 3.09, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:33:28", "percent_change": -83.1953, "prev_day_close": 4.22500014305115}, {"option": "GLW261113C00105000", "bid": 10.3, "bid_size": 384.0, "ask": 12.85, "ask_size": 131.0, "iv": 0.8216, "open_interest": 45.0, "volume": 42.0, "delta": 0.8597, "gamma": 0.02, "vega": 0.0266, "theta": -0.3167, "rho": 0.0084, "theo": 11.8607, "change": 5.79, "open": 6.8, "high": 11.49, "low": 6.8, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-11-09T15:15:12", "percent_change": 101.579, "prev_day_close": 5.70000004768372}, {"option": "GLW261113P00105000", "bid": 0.81, "bid_size": 132.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9186, "open_interest": 374.0, "volume": 90.0, "delta": -0.1489, "gamma": 0.0203, "vega": 0.0282, "theta": -0.3244, "rho": -0.003, "theo": 0.9053, "change": -3.735, "open": 2.55, "high": 3.37, "low": 0.83, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:55:26", "percent_change": -79.8931, "prev_day_close": 4.67499995231628}, {"option": "GLW261113C00106000", "bid": 10.75, "bid_size": 6.0, "ask": 11.95, "ask_size": 258.0, "iv": 1.0383, "open_interest": 41.0, "volume": 28.0, "delta": 0.8397, "gamma": 0.0221, "vega": 0.0297, "theta": -0.3461, "rho": 0.0086, "theo": 10.9968, "change": 5.9, "open": 5.86, "high": 11.0, "low": 5.86, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T15:41:32", "percent_change": 115.686, "prev_day_close": 5.09999990463257}, {"option": "GLW261113P00106000", "bid": 0.94, "bid_size": 63.0, "ask": 1.04, "ask_size": 5.0, "iv": 0.904, "open_interest": 28.0, "volume": 65.0, "delta": -0.1692, "gamma": 0.0224, "vega": 0.0306, "theta": -0.3524, "rho": -0.0034, "theo": 1.0489, "change": -4.245, "open": 3.15, "high": 3.15, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:22:58", "percent_change": -82.029, "prev_day_close": 5.17499995231628}, {"option": "GLW261113C00107000", "bid": 9.9, "bid_size": 8.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.9094, "open_interest": 30.0, "volume": 6.0, "delta": 0.8174, "gamma": 0.0244, "vega": 0.0318, "theta": -0.3757, "rho": 0.0084, "theo": 10.1537, "change": 5.69, "open": 6.42, "high": 10.34, "low": 6.42, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-11-09T15:37:21", "percent_change": 122.366, "prev_day_close": 4.64999985694885}, {"option": "GLW261113P00107000", "bid": 1.15, "bid_size": 1.0, "ask": 1.3, "ask_size": 103.0, "iv": 0.9141, "open_interest": 112.0, "volume": 83.0, "delta": -0.1917, "gamma": 0.0246, "vega": 0.0332, "theta": -0.3803, "rho": -0.0038, "theo": 1.2135, "change": -4.505, "open": 4.2, "high": 4.2, "low": 1.09, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:30:18", "percent_change": -79.3833, "prev_day_close": 5.67499995231628}, {"option": "GLW261113C00108000", "bid": 9.05, "bid_size": 11.0, "ask": 9.6, "ask_size": 21.0, "iv": 0.8958, "open_interest": 67.0, "volume": 23.0, "delta": 0.7929, "gamma": 0.0267, "vega": 0.0348, "theta": -0.405, "rho": 0.0086, "theo": 9.3331, "change": 2.8, "open": 5.95, "high": 7.0, "low": 5.95, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T09:48:05", "percent_change": 66.6667, "prev_day_close": 4.20000004768372}, {"option": "GLW261113P00108000", "bid": 1.35, "bid_size": 2.0, "ask": 1.48, "ask_size": 47.0, "iv": 0.902, "open_interest": 60.0, "volume": 143.0, "delta": -0.2164, "gamma": 0.0268, "vega": 0.0356, "theta": -0.4078, "rho": -0.0043, "theo": 1.4013, "change": -4.635, "open": 3.25, "high": 3.25, "low": 1.27, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:55:56", "percent_change": -74.4578, "prev_day_close": 6.22499990463257}, {"option": "GLW261113C00109000", "bid": 8.3, "bid_size": 9.0, "ask": 8.75, "ask_size": 52.0, "iv": 0.8824, "open_interest": 314.0, "volume": 20.0, "delta": 0.7659, "gamma": 0.029, "vega": 0.0369, "theta": -0.4332, "rho": 0.0082, "theo": 8.5391, "change": 3.75, "open": 4.42, "high": 7.7, "low": 4.42, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T14:32:58", "percent_change": 100.0, "prev_day_close": 3.75}, {"option": "GLW261113P00109000", "bid": 1.52, "bid_size": 60.0, "ask": 1.71, "ask_size": 80.0, "iv": 0.8861, "open_interest": 74.0, "volume": 47.0, "delta": -0.2434, "gamma": 0.029, "vega": 0.0381, "theta": -0.4342, "rho": -0.0049, "theo": 1.6152, "change": -5.26, "open": 4.54, "high": 4.54, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:22:58", "percent_change": -77.9259, "prev_day_close": 6.75}, {"option": "GLW261113C00110000", "bid": 7.55, "bid_size": 16.0, "ask": 8.0, "ask_size": 93.0, "iv": 0.8753, "open_interest": 211.0, "volume": 170.0, "delta": 0.7366, "gamma": 0.0312, "vega": 0.0397, "theta": -0.4597, "rho": 0.0084, "theo": 7.7727, "change": 3.955, "open": 3.3, "high": 8.0, "low": 3.3, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-11-09T15:53:17", "percent_change": 117.185, "prev_day_close": 3.375}, {"option": "GLW261113P00110000", "bid": 1.75, "bid_size": 45.0, "ask": 1.96, "ask_size": 58.0, "iv": 0.874, "open_interest": 574.0, "volume": 218.0, "delta": -0.2728, "gamma": 0.0312, "vega": 0.0404, "theta": -0.4588, "rho": -0.0055, "theo": 1.8576, "change": -5.55, "open": 5.72, "high": 5.72, "low": 1.74, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:58:35", "percent_change": -75.0, "prev_day_close": 7.40000009536743}, {"option": "GLW261113C00111000", "bid": 6.8, "bid_size": 63.0, "ask": 7.25, "ask_size": 44.0, "iv": 0.8604, "open_interest": 63.0, "volume": 146.0, "delta": 0.7048, "gamma": 0.0334, "vega": 0.0416, "theta": -0.4834, "rho": 0.0079, "theo": 7.0384, "change": 3.24, "open": 3.5, "high": 6.25, "low": 3.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T13:29:05", "percent_change": 107.641, "prev_day_close": 3.00999999046326}, {"option": "GLW261113P00111000", "bid": 2.05, "bid_size": 44.0, "ask": 2.25, "ask_size": 59.0, "iv": 0.868, "open_interest": 57.0, "volume": 57.0, "delta": -0.3044, "gamma": 0.0332, "vega": 0.0425, "theta": -0.4808, "rho": -0.0061, "theo": 2.1314, "change": -6.015, "open": 6.34, "high": 6.34, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:23:52", "percent_change": -74.9533, "prev_day_close": 8.02500009536743}, {"option": "GLW261113C00112000", "bid": 6.15, "bid_size": 18.0, "ask": 6.6, "ask_size": 129.0, "iv": 0.8617, "open_interest": 71.0, "volume": 139.0, "delta": 0.6708, "gamma": 0.0354, "vega": 0.0439, "theta": -0.5038, "rho": 0.008, "theo": 6.3375, "change": 3.33, "open": 3.08, "high": 5.97, "low": 3.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-09T15:50:38", "percent_change": 126.136, "prev_day_close": 2.63999998569489}, {"option": "GLW261113P00112000", "bid": 2.34, "bid_size": 41.0, "ask": 2.74, "ask_size": 290.0, "iv": 0.8534, "open_interest": 161.0, "volume": 41.0, "delta": -0.3382, "gamma": 0.0351, "vega": 0.0444, "theta": -0.4995, "rho": -0.0068, "theo": 2.439, "change": -6.04, "open": 4.85, "high": 4.85, "low": 2.66, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -69.4253, "prev_day_close": 8.69999980926514}, {"option": "GLW261113C00113000", "bid": 5.5, "bid_size": 65.0, "ask": 5.95, "ask_size": 162.0, "iv": 0.8546, "open_interest": 54.0, "volume": 105.0, "delta": 0.6348, "gamma": 0.0372, "vega": 0.0454, "theta": -0.5199, "rho": 0.0074, "theo": 5.6735, "change": 3.445, "open": 2.63, "high": 5.76, "low": 2.63, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-09T15:40:31", "percent_change": 148.812, "prev_day_close": 2.31500005722046}, {"option": "GLW261113P00113000", "bid": 2.69, "bid_size": 21.0, "ask": 2.93, "ask_size": 12.0, "iv": 0.8491, "open_interest": 175.0, "volume": 28.0, "delta": -0.374, "gamma": 0.0368, "vega": 0.046, "theta": -0.5141, "rho": -0.0076, "theo": 2.7831, "change": -6.65, "open": 4.7, "high": 4.7, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:47:56", "percent_change": -70.7447, "prev_day_close": 9.39999961853027}, {"option": "GLW261113C00114000", "bid": 4.85, "bid_size": 153.0, "ask": 5.3, "ask_size": 137.0, "iv": 0.8396, "open_interest": 44.0, "volume": 120.0, "delta": 0.597, "gamma": 0.0387, "vega": 0.0469, "theta": -0.531, "rho": 0.0074, "theo": 5.0486, "change": 3.0, "open": 2.17, "high": 5.25, "low": 2.17, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:58:07", "percent_change": 146.341, "prev_day_close": 2.05000007152557}, {"option": "GLW261113P00114000", "bid": 3.05, "bid_size": 59.0, "ask": 4.0, "ask_size": 516.0, "iv": 0.9098, "open_interest": 114.0, "volume": 24.0, "delta": -0.4114, "gamma": 0.0382, "vega": 0.0473, "theta": -0.524, "rho": -0.0084, "theo": 3.1657, "change": -6.555, "open": 4.6, "high": 4.6, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:17:11", "percent_change": -66.7176, "prev_day_close": 9.82499980926514}, {"option": "GLW261113C00115000", "bid": 4.3, "bid_size": 148.0, "ask": 4.7, "ask_size": 149.0, "iv": 0.8328, "open_interest": 452.0, "volume": 568.0, "delta": 0.5577, "gamma": 0.0398, "vega": 0.0477, "theta": -0.5367, "rho": 0.0068, "theo": 4.4638, "change": 2.645, "open": 2.1, "high": 4.62, "low": 1.95, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T15:58:07", "percent_change": 146.537, "prev_day_close": 1.80500000715256}, {"option": "GLW261113P00115000", "bid": 3.45, "bid_size": 371.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.8327, "open_interest": 340.0, "volume": 95.0, "delta": -0.4502, "gamma": 0.0393, "vega": 0.0481, "theta": -0.5287, "rho": -0.0092, "theo": 3.5891, "change": -6.95, "open": 8.34, "high": 8.34, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:57:32", "percent_change": -65.566, "prev_day_close": 10.5999999046326}, {"option": "GLW261113C00116000", "bid": 2.72, "bid_size": 484.0, "ask": 4.15, "ask_size": 67.0, "iv": 0.7162, "open_interest": 188.0, "volume": 51.0, "delta": 0.5176, "gamma": 0.0406, "vega": 0.0483, "theta": -0.5364, "rho": 0.0067, "theo": 3.9231, "change": 2.395, "open": 2.0, "high": 4.1, "low": 2.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T15:42:32", "percent_change": 152.063, "prev_day_close": 1.57499998807907}, {"option": "GLW261113P00116000", "bid": 3.9, "bid_size": 248.0, "ask": 4.35, "ask_size": 199.0, "iv": 0.8318, "open_interest": 75.0, "volume": 16.0, "delta": -0.4899, "gamma": 0.04, "vega": 0.0485, "theta": -0.5277, "rho": -0.01, "theo": 4.0544, "change": -7.145, "open": 7.48, "high": 7.48, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T15:17:11", "percent_change": -62.8132, "prev_day_close": 11.375}, {"option": "GLW261113C00117000", "bid": 3.25, "bid_size": 243.0, "ask": 3.7, "ask_size": 244.0, "iv": 0.8205, "open_interest": 69.0, "volume": 100.0, "delta": 0.4766, "gamma": 0.0409, "vega": 0.0483, "theta": -0.5301, "rho": 0.0065, "theo": 3.4239, "change": 2.12, "open": 1.38, "high": 3.58, "low": 1.38, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:43:26", "percent_change": 153.623, "prev_day_close": 1.37999999523163}, {"option": "GLW261113P00117000", "bid": 4.5, "bid_size": 14.0, "ask": 4.85, "ask_size": 28.0, "iv": 0.8331, "open_interest": 140.0, "volume": 11.0, "delta": -0.5301, "gamma": 0.0403, "vega": 0.0483, "theta": -0.521, "rho": -0.0108, "theo": 4.5629, "change": -7.2, "open": 6.42, "high": 6.47, "low": 5.04, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:03:44", "percent_change": -58.5366, "prev_day_close": 12.3000001907349}, {"option": "GLW261113C00118000", "bid": 2.94, "bid_size": 6.0, "ask": 3.2, "ask_size": 139.0, "iv": 0.824, "open_interest": 180.0, "volume": 204.0, "delta": 0.436, "gamma": 0.0407, "vega": 0.0477, "theta": -0.5178, "rho": 0.0058, "theo": 2.9715, "change": 1.51, "open": 1.19, "high": 3.0, "low": 1.15, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T15:53:42", "percent_change": 125.833, "prev_day_close": 1.19999998807907}, {"option": "GLW261113P00118000", "bid": 4.95, "bid_size": 51.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.816, "open_interest": 154.0, "volume": 20.0, "delta": -0.5703, "gamma": 0.0401, "vega": 0.0477, "theta": -0.5086, "rho": -0.0117, "theo": 5.1148, "change": -7.13, "open": 7.02, "high": 7.07, "low": 6.07, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-11-09T14:21:33", "percent_change": -54.0152, "prev_day_close": 13.1999998092651}, {"option": "GLW261113C00119000", "bid": 2.49, "bid_size": 14.0, "ask": 2.78, "ask_size": 233.0, "iv": 0.8134, "open_interest": 83.0, "volume": 247.0, "delta": 0.3956, "gamma": 0.0401, "vega": 0.0467, "theta": -0.4999, "rho": 0.0056, "theo": 2.5609, "change": 1.525, "open": 1.03, "high": 2.56, "low": 1.03, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:17:34", "percent_change": 147.343, "prev_day_close": 1.03500002622604}, {"option": "GLW261113P00119000", "bid": 5.55, "bid_size": 16.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.8114, "open_interest": 20.0, "volume": 7.0, "delta": -0.6099, "gamma": 0.0394, "vega": 0.0466, "theta": -0.4909, "rho": -0.0126, "theo": 5.71, "change": -8.15, "open": 10.92, "high": 10.92, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:20:58", "percent_change": -58.8448, "prev_day_close": 13.8500003814697}, {"option": "GLW261113C00120000", "bid": 2.16, "bid_size": 6.0, "ask": 2.39, "ask_size": 399.0, "iv": 0.8102, "open_interest": 506.0, "volume": 789.0, "delta": 0.3564, "gamma": 0.039, "vega": 0.0452, "theta": -0.4771, "rho": 0.0049, "theo": 2.1945, "change": 1.35, "open": 0.86, "high": 2.37, "low": 0.69, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T15:57:45", "percent_change": 148.352, "prev_day_close": 0.909999996423721}, {"option": "GLW261113P00120000", "bid": 6.15, "bid_size": 25.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.7985, "open_interest": 368.0, "volume": 32.0, "delta": -0.6486, "gamma": 0.0384, "vega": 0.0451, "theta": -0.4684, "rho": -0.0134, "theo": 6.3475, "change": -8.675, "open": 11.52, "high": 11.52, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T15:21:01", "percent_change": -57.7371, "prev_day_close": 15.0249996185303}, {"option": "GLW261113C00121000", "bid": 1.83, "bid_size": 5.0, "ask": 2.02, "ask_size": 179.0, "iv": 0.8011, "open_interest": 262.0, "volume": 132.0, "delta": 0.3186, "gamma": 0.0375, "vega": 0.0432, "theta": -0.4501, "rho": 0.0046, "theo": 1.869, "change": 1.14, "open": 0.85, "high": 2.07, "low": 0.64, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:58:46", "percent_change": 142.5, "prev_day_close": 0.799999982118606}, {"option": "GLW261113P00121000", "bid": 6.8, "bid_size": 31.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.7937, "open_interest": 28.0, "volume": 4.0, "delta": -0.6857, "gamma": 0.0369, "vega": 0.0431, "theta": -0.442, "rho": -0.0142, "theo": 7.0257, "change": -7.9, "open": 12.33, "high": 12.33, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T11:00:46", "percent_change": -49.5298, "prev_day_close": 15.9499998092651}, {"option": "GLW261113C00122000", "bid": 1.55, "bid_size": 7.0, "ask": 1.73, "ask_size": 151.0, "iv": 0.7985, "open_interest": 43.0, "volume": 206.0, "delta": 0.2827, "gamma": 0.0357, "vega": 0.0411, "theta": -0.4199, "rho": 0.004, "theo": 1.5827, "change": 0.88, "open": 0.7, "high": 1.75, "low": 0.7, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T15:56:16", "percent_change": 129.412, "prev_day_close": 0.680000007152557}, {"option": "GLW261113P00122000", "bid": 7.55, "bid_size": 17.0, "ask": 8.55, "ask_size": 11.0, "iv": 0.7924, "open_interest": 60.0, "volume": 13.0, "delta": -0.7209, "gamma": 0.0351, "vega": 0.0408, "theta": -0.4124, "rho": -0.015, "theo": 7.7429, "change": -8.675, "open": 8.88, "high": 8.88, "low": 7.7, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T15:41:41", "percent_change": -52.8158, "prev_day_close": 16.4249997138977}, {"option": "GLW261113C00123000", "bid": 1.27, "bid_size": 64.0, "ask": 1.47, "ask_size": 136.0, "iv": 0.7912, "open_interest": 42.0, "volume": 259.0, "delta": 0.2492, "gamma": 0.0336, "vega": 0.0385, "theta": -0.3876, "rho": 0.0037, "theo": 1.334, "change": 0.65, "open": 0.92, "high": 1.42, "low": 0.78, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:52:48", "percent_change": 108.333, "prev_day_close": 0.599999994039536}, {"option": "GLW261113P00123000", "bid": 8.25, "bid_size": 26.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.7893, "open_interest": 92.0, "volume": 5.0, "delta": -0.7539, "gamma": 0.033, "vega": 0.0383, "theta": -0.3808, "rho": -0.0158, "theo": 8.4962, "change": -9.33, "open": 14.8, "high": 14.8, "low": 8.47, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-11-09T15:43:25", "percent_change": -52.4157, "prev_day_close": 17.7999992370605}, {"option": "GLW261113C00124000", "bid": 1.05, "bid_size": 7.0, "ask": 1.21, "ask_size": 77.0, "iv": 0.7886, "open_interest": 104.0, "volume": 292.0, "delta": 0.2181, "gamma": 0.0312, "vega": 0.0357, "theta": -0.354, "rho": 0.0034, "theo": 1.1183, "change": 0.64, "open": 0.37, "high": 1.2, "low": 0.37, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:59:51", "percent_change": 128.0, "prev_day_close": 0.5}, {"option": "GLW261113P00124000", "bid": 9.05, "bid_size": 42.0, "ask": 10.15, "ask_size": 192.0, "iv": 0.8662, "open_interest": 60.0, "volume": 2.0, "delta": -0.7844, "gamma": 0.0308, "vega": 0.0356, "theta": -0.348, "rho": -0.0165, "theo": 9.283, "change": -6.3, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T10:08:57", "percent_change": -34.4262, "prev_day_close": 18.3000001907349}, {"option": "GLW261113C00125000", "bid": 0.84, "bid_size": 272.0, "ask": 1.04, "ask_size": 96.0, "iv": 0.7802, "open_interest": 387.0, "volume": 377.0, "delta": 0.1899, "gamma": 0.0288, "vega": 0.0329, "theta": -0.3204, "rho": 0.0029, "theo": 0.9344, "change": 0.555, "open": 0.38, "high": 1.0, "low": 0.38, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:39:05", "percent_change": 130.588, "prev_day_close": 0.424999997019768}, {"option": "GLW261113P00125000", "bid": 9.85, "bid_size": 55.0, "ask": 11.0, "ask_size": 173.0, "iv": 0.8736, "open_interest": 330.0, "volume": 32.0, "delta": -0.8123, "gamma": 0.0284, "vega": 0.0327, "theta": -0.3149, "rho": -0.0172, "theo": 10.1, "change": -8.63, "open": 16.83, "high": 16.83, "low": 10.15, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-11-09T15:50:31", "percent_change": -45.1832, "prev_day_close": 19.0999994277954}, {"option": "GLW261113C00126000", "bid": 0.74, "bid_size": 1.0, "ask": 0.84, "ask_size": 195.0, "iv": 0.7821, "open_interest": 147.0, "volume": 274.0, "delta": 0.1643, "gamma": 0.0262, "vega": 0.03, "theta": -0.2873, "rho": 0.0026, "theo": 0.7774, "change": 0.425, "open": 0.41, "high": 0.84, "low": 0.41, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 113.333, "prev_day_close": 0.375}, {"option": "GLW261113P00126000", "bid": 10.65, "bid_size": 23.0, "ask": 12.15, "ask_size": 159.0, "iv": 0.9193, "open_interest": 93.0, "volume": 1.0, "delta": -0.8376, "gamma": 0.0259, "vega": 0.0299, "theta": -0.2824, "rho": -0.0178, "theo": 10.9443, "change": -3.585, "open": 16.59, "high": 16.59, "low": 16.59, "tick": "down", "last_trade_price": 16.59, "last_trade_time": "2026-11-09T09:43:04", "percent_change": -17.7695, "prev_day_close": 20.1750001907349}, {"option": "GLW261113C00127000", "bid": 0.53, "bid_size": 296.0, "ask": 0.69, "ask_size": 60.0, "iv": 0.7649, "open_interest": 141.0, "volume": 119.0, "delta": 0.1414, "gamma": 0.0237, "vega": 0.0272, "theta": -0.2556, "rho": 0.0022, "theo": 0.6451, "change": 0.35, "open": 0.36, "high": 0.69, "low": 0.34, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:31:24", "percent_change": 102.941, "prev_day_close": 0.339999988675118}, {"option": "GLW261113P00127000", "bid": 11.45, "bid_size": 32.0, "ask": 13.25, "ask_size": 146.0, "iv": 0.9556, "open_interest": 21.0, "volume": 2.0, "delta": -0.8601, "gamma": 0.0234, "vega": 0.027, "theta": -0.2512, "rho": -0.0184, "theo": 11.8125, "change": -8.6, "open": 14.8, "high": 14.8, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T15:21:09", "percent_change": -40.7583, "prev_day_close": 21.1000003814697}, {"option": "GLW261113C00128000", "bid": 0.4, "bid_size": 304.0, "ask": 0.58, "ask_size": 203.0, "iv": 0.7603, "open_interest": 125.0, "volume": 177.0, "delta": 0.1212, "gamma": 0.0213, "vega": 0.0244, "theta": -0.2256, "rho": 0.002, "theo": 0.5338, "change": 0.215, "open": 0.39, "high": 0.56, "low": 0.2, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:58:45", "percent_change": 72.8814, "prev_day_close": 0.295000001788139}, {"option": "GLW261113P00128000", "bid": 12.1, "bid_size": 124.0, "ask": 14.4, "ask_size": 145.0, "iv": 0.974, "open_interest": 14.0, "volume": 3.0, "delta": -0.88, "gamma": 0.021, "vega": 0.0243, "theta": -0.2217, "rho": -0.0189, "theo": 12.7016, "change": -8.47, "open": 16.27, "high": 16.27, "low": 13.98, "tick": "down", "last_trade_price": 13.98, "last_trade_time": "2026-11-09T12:05:04", "percent_change": -37.7283, "prev_day_close": 22.4499998092651}, {"option": "GLW261113C00129000", "bid": 0.3, "bid_size": 412.0, "ask": 0.46, "ask_size": 50.0, "iv": 0.751, "open_interest": 25.0, "volume": 255.0, "delta": 0.1034, "gamma": 0.019, "vega": 0.0219, "theta": -0.1978, "rho": 0.0016, "theo": 0.4409, "change": 0.2, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:47:02", "percent_change": 80.0, "prev_day_close": 0.249999992549419}, {"option": "GLW261113P00129000", "bid": 12.65, "bid_size": 200.0, "ask": 15.45, "ask_size": 283.0, "iv": 0.9547, "open_interest": 305.0, "volume": 2.0, "delta": -0.8976, "gamma": 0.0188, "vega": 0.0217, "theta": -0.1943, "rho": -0.0194, "theo": 13.6089, "change": -10.2, "open": 14.93, "high": 14.93, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T15:22:52", "percent_change": -43.7768, "prev_day_close": 23.2999992370605}, {"option": "GLW261113C00130000", "bid": 0.2, "bid_size": 380.0, "ask": 0.4, "ask_size": 219.0, "iv": 0.7472, "open_interest": 809.0, "volume": 369.0, "delta": 0.088, "gamma": 0.0168, "vega": 0.0194, "theta": -0.1725, "rho": 0.0014, "theo": 0.3637, "change": 0.125, "open": 0.21, "high": 0.39, "low": 0.19, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:34:46", "percent_change": 58.1395, "prev_day_close": 0.215000003576279}, {"option": "GLW261113P00130000", "bid": 14.15, "bid_size": 73.0, "ask": 15.7, "ask_size": 256.0, "iv": 0.9539, "open_interest": 1044.0, "volume": 44.0, "delta": -0.9128, "gamma": 0.0166, "vega": 0.0193, "theta": -0.1693, "rho": -0.0198, "theo": 14.5316, "change": -9.855, "open": 19.05, "high": 19.05, "low": 14.32, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-09T15:46:24", "percent_change": -40.7653, "prev_day_close": 24.1750001907349}, {"option": "GLW261113C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 44.0, "iv": 0.6839, "open_interest": 46.0, "volume": 33.0, "delta": 0.0746, "gamma": 0.0148, "vega": 0.0172, "theta": -0.1496, "rho": 0.0012, "theo": 0.2997, "change": 0.12, "open": 0.26, "high": 0.3, "low": 0.19, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:32:35", "percent_change": 66.6667, "prev_day_close": 0.180000007152557}, {"option": "GLW261113P00131000", "bid": 14.5, "bid_size": 31.0, "ask": 17.4, "ask_size": 20.0, "iv": 1.0068, "open_interest": 6.0, "volume": 1.0, "delta": -0.926, "gamma": 0.0146, "vega": 0.017, "theta": -0.1466, "rho": -0.0202, "theo": 15.4675, "change": -5.785, "open": 19.44, "high": 19.44, "low": 19.44, "tick": "down", "last_trade_price": 19.44, "last_trade_time": "2026-11-09T09:51:38", "percent_change": -22.9336, "prev_day_close": 25.2249994277954}, {"option": "GLW261113C00132000", "bid": 0.1, "bid_size": 492.0, "ask": 0.25, "ask_size": 94.0, "iv": 0.7344, "open_interest": 179.0, "volume": 19.0, "delta": 0.0632, "gamma": 0.0129, "vega": 0.015, "theta": -0.1293, "rho": 0.001, "theo": 0.2469, "change": 0.05, "open": 0.09, "high": 0.25, "low": 0.09, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:48:24", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "GLW261113P00132000", "bid": 15.65, "bid_size": 84.0, "ask": 18.25, "ask_size": 45.0, "iv": 1.0494, "open_interest": 17.0, "volume": 15.0, "delta": -0.9374, "gamma": 0.0128, "vega": 0.015, "theta": -0.1264, "rho": -0.0206, "theo": 16.4143, "change": -8.875, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T13:54:07", "percent_change": -33.7774, "prev_day_close": 26.2749996185303}, {"option": "GLW261113C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 53.0, "iv": 0.6948, "open_interest": 30.0, "volume": 58.0, "delta": 0.0534, "gamma": 0.0113, "vega": 0.0132, "theta": -0.1113, "rho": 0.0009, "theo": 0.2034, "change": 0.03, "open": 0.14, "high": 0.21, "low": 0.1, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "GLW261113P00133000", "bid": 16.65, "bid_size": 50.0, "ask": 19.05, "ask_size": 27.0, "iv": 1.0502, "open_interest": 29.0, "volume": 2.0, "delta": -0.9471, "gamma": 0.0112, "vega": 0.0131, "theta": -0.1085, "rho": -0.0209, "theo": 17.3704, "change": -8.45, "open": 22.51, "high": 22.51, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T13:48:10", "percent_change": -31.0092, "prev_day_close": 27.25}, {"option": "GLW261113C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 3.0, "iv": 0.7067, "open_interest": 70.0, "volume": 213.0, "delta": 0.0451, "gamma": 0.0098, "vega": 0.0115, "theta": -0.0955, "rho": 0.0008, "theo": 0.1676, "change": -0.035, "open": 0.1, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:07:16", "percent_change": -24.1379, "prev_day_close": 0.14499999769032}, {"option": "GLW261113P00134000", "bid": 17.6, "bid_size": 49.0, "ask": 19.75, "ask_size": 20.0, "iv": 1.0098, "open_interest": 47.0, "volume": 4.0, "delta": -0.9553, "gamma": 0.0097, "vega": 0.0115, "theta": -0.0927, "rho": -0.0212, "theo": 18.3341, "change": -6.85, "open": 21.18, "high": 21.18, "low": 21.1, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T10:45:03", "percent_change": -24.508, "prev_day_close": 27.9499998092651}, {"option": "GLW261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.7147, "open_interest": 630.0, "volume": 112.0, "delta": 0.038, "gamma": 0.0085, "vega": 0.01, "theta": -0.0817, "rho": 0.0006, "theo": 0.1383, "change": 0.01, "open": 0.12, "high": 0.25, "low": 0.06, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:31:21", "percent_change": 9.09091, "prev_day_close": 0.110000003129244}, {"option": "GLW261113P00135000", "bid": 18.55, "bid_size": 132.0, "ask": 20.55, "ask_size": 320.0, "iv": 0.9802, "open_interest": 297.0, "volume": 90.0, "delta": -0.9623, "gamma": 0.0084, "vega": 0.01, "theta": -0.079, "rho": -0.0215, "theo": 19.3042, "change": -9.77, "open": 27.42, "high": 27.42, "low": 19.05, "tick": "no_change", "last_trade_price": 19.08, "last_trade_time": "2026-11-09T15:38:21", "percent_change": -33.8648, "prev_day_close": 28.8499994277954}, {"option": "GLW261113C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 237.0, "iv": 0.7922, "open_interest": 41.0, "volume": 2.0, "delta": 0.032, "gamma": 0.0073, "vega": 0.0087, "theta": -0.0698, "rho": 0.0006, "theo": 0.1142, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:51:30", "percent_change": 12.5, "prev_day_close": 0.0799999972805381}, {"option": "GLW261113P00136000", "bid": 19.25, "bid_size": 30.0, "ask": 22.2, "ask_size": 13.0, "iv": 1.1103, "open_interest": 9.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0073, "vega": 0.0087, "theta": -0.0671, "rho": -0.0218, "theo": 20.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.86, "last_trade_time": "2026-11-06T15:28:53", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "GLW261113C00137000", "bid": 0.04, "bid_size": 4.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.7719, "open_interest": 32.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0063, "vega": 0.0076, "theta": -0.0596, "rho": 0.0005, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:11:45", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "GLW261113P00137000", "bid": 19.9, "bid_size": 42.0, "ask": 23.2, "ask_size": 13.0, "iv": 1.0516, "open_interest": 3.0, "volume": 1.0, "delta": -0.9732, "gamma": 0.0063, "vega": 0.0076, "theta": -0.0568, "rho": -0.022, "theo": 21.2591, "change": -8.27, "open": 22.88, "high": 22.88, "low": 22.88, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-11-09T13:58:08", "percent_change": -26.549, "prev_day_close": 31.1500005722046}, {"option": "GLW261113C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 284.0, "iv": 0.9283, "open_interest": 56.0, "volume": 32.0, "delta": 0.0228, "gamma": 0.0054, "vega": 0.0066, "theta": -0.0508, "rho": 0.0004, "theo": 0.0782, "change": -0.02, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:43:14", "percent_change": -22.2222, "prev_day_close": 0.0900000026449561}, {"option": "GLW261113P00138000", "bid": 21.5, "bid_size": 21.0, "ask": 24.25, "ask_size": 13.0, "iv": 1.2568, "open_interest": 10.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0054, "vega": 0.0065, "theta": -0.048, "rho": -0.0223, "theo": 22.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.14, "last_trade_time": "2026-11-06T12:02:30", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "GLW261113C00139000", "bid": 0.04, "bid_size": 2.0, "ask": 0.07, "ask_size": 47.0, "iv": 0.7996, "open_interest": 43.0, "volume": 28.0, "delta": 0.0192, "gamma": 0.0047, "vega": 0.0057, "theta": -0.0433, "rho": 0.0003, "theo": 0.0648, "change": -0.01, "open": 0.06, "high": 0.15, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:50:03", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "GLW261113P00139000", "bid": 22.15, "bid_size": 30.0, "ask": 25.15, "ask_size": 13.0, "iv": 1.1802, "open_interest": 6.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0046, "vega": 0.0057, "theta": -0.0404, "rho": -0.0225, "theo": 23.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-11-05T13:57:23", "percent_change": 0.0, "prev_day_close": 33.1750011444092}, {"option": "GLW261113C00140000", "bid": 0.04, "bid_size": 1.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.8042, "open_interest": 788.0, "volume": 67.0, "delta": 0.0162, "gamma": 0.004, "vega": 0.0049, "theta": -0.0369, "rho": 0.0003, "theo": 0.0539, "change": -0.02, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:49:53", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "GLW261113P00140000", "bid": 23.15, "bid_size": 231.0, "ask": 25.55, "ask_size": 132.0, "iv": 1.0017, "open_interest": 235.0, "volume": 45.0, "delta": -0.984, "gamma": 0.004, "vega": 0.0049, "theta": -0.0339, "rho": -0.0227, "theo": 24.2165, "change": -8.95, "open": 32.2, "high": 32.2, "low": 24.18, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-11-09T15:36:45", "percent_change": -26.2463, "prev_day_close": 34.1000003814697}, {"option": "GLW261113C00141000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 101.0, "iv": 0.7715, "open_interest": 54.0, "volume": 20.0, "delta": 0.0137, "gamma": 0.0034, "vega": 0.0042, "theta": -0.0314, "rho": 0.0002, "theo": 0.0449, "change": 0.07, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:58:15", "percent_change": 140.0, "prev_day_close": 0.0500000016763806}, {"option": "GLW261113P00141000", "bid": 23.95, "bid_size": 43.0, "ask": 26.45, "ask_size": 13.0, "iv": 0.8121, "open_interest": 2.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0034, "vega": 0.0042, "theta": -0.0283, "rho": -0.0229, "theo": 25.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T09:40:36", "percent_change": 0.0, "prev_day_close": 35.0250015258789}, {"option": "GLW261113C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 282.0, "iv": 0.9979, "open_interest": 115.0, "volume": 4.0, "delta": 0.0116, "gamma": 0.003, "vega": 0.0037, "theta": -0.0268, "rho": 0.0002, "theo": 0.0375, "change": 0.045, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:37:09", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "GLW261113P00142000", "bid": 25.2, "bid_size": 27.0, "ask": 28.1, "ask_size": 10.0, "iv": 1.2839, "open_interest": 3.0, "volume": 1.0, "delta": -0.9886, "gamma": 0.003, "vega": 0.0037, "theta": -0.0236, "rho": -0.0231, "theo": 26.1987, "change": -7.705, "open": 28.32, "high": 28.32, "low": 28.32, "tick": "up", "last_trade_price": 28.32, "last_trade_time": "2026-11-09T11:59:55", "percent_change": -21.3879, "prev_day_close": 36.0249996185303}, {"option": "GLW261113C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 111.0, "iv": 0.7989, "open_interest": 55.0, "volume": 53.0, "delta": 0.0098, "gamma": 0.0026, "vega": 0.0032, "theta": -0.0228, "rho": 0.0002, "theo": 0.0313, "change": -0.08, "open": 0.03, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:47:17", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "GLW261113P00143000", "bid": 25.9, "bid_size": 41.0, "ask": 29.1, "ask_size": 10.0, "iv": 1.2197, "open_interest": 5.0, "volume": 1.0, "delta": -0.9903, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0196, "rho": -0.0233, "theo": 27.1919, "change": -3.1, "open": 33.85, "high": 33.85, "low": 33.85, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-11-09T09:36:37", "percent_change": -8.38972, "prev_day_close": 36.9500007629394}, {"option": "GLW261113C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 313.0, "iv": 1.1792, "open_interest": 59.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0195, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:49:36", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "GLW261113P00144000", "bid": 27.5, "bid_size": 46.0, "ask": 29.9, "ask_size": 16.0, "iv": 1.3804, "open_interest": 31.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0161, "rho": -0.0235, "theo": 28.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-11-05T13:11:04", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "GLW261113C00145000", "bid": 0.02, "bid_size": 3.0, "ask": 0.03, "ask_size": 52.0, "iv": 0.8664, "open_interest": 344.0, "volume": 104.0, "delta": 0.0071, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0167, "rho": 0.0001, "theo": 0.0221, "change": 0.005, "open": 0.03, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:47:18", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "GLW261113P00145000", "bid": 28.35, "bid_size": 178.0, "ask": 30.9, "ask_size": 115.0, "iv": 1.3683, "open_interest": 165.0, "volume": 16.0, "delta": -0.993, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0132, "rho": -0.0237, "theo": 29.1811, "change": -8.08, "open": 36.84, "high": 36.84, "low": 30.39, "tick": "down", "last_trade_price": 30.97, "last_trade_time": "2026-11-09T13:05:40", "percent_change": -20.6914, "prev_day_close": 39.0499992370606}, {"option": "GLW261113C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 249.0, "iv": 1.3162, "open_interest": 16.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0142, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:31:05", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "GLW261113P00146000", "bid": 29.1, "bid_size": 30.0, "ask": 32.1, "ask_size": 13.0, "iv": 1.3844, "open_interest": 20.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0106, "rho": -0.0239, "theo": 30.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.37, "last_trade_time": "2026-11-06T11:53:41", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "GLW261113C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 298.0, "iv": 1.2025, "open_interest": 39.0, "volume": 9.0, "delta": 0.0051, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0122, "rho": 0.0001, "theo": 0.0157, "change": -0.005, "open": 0.32, "high": 0.32, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:47:55", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "GLW261113P00147000", "bid": 30.3, "bid_size": 23.0, "ask": 33.1, "ask_size": 10.0, "iv": 1.4791, "open_interest": 9.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0085, "rho": -0.0241, "theo": 31.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.21, "last_trade_time": "2026-11-06T10:29:04", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "GLW261113C00148000", "bid": 0.01, "bid_size": 5.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8847, "open_interest": 124.0, "volume": 10.0, "delta": 0.0044, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0105, "rho": 0.0001, "theo": 0.0133, "change": 0.085, "open": 0.09, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:58:59", "percent_change": 340.0, "prev_day_close": 0.0249999994412065}, {"option": "GLW261113P00148000", "bid": 31.4, "bid_size": 21.0, "ask": 33.9, "ask_size": 10.0, "iv": 1.4802, "open_interest": 5.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0066, "rho": -0.0243, "theo": 32.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.91, "last_trade_time": "2026-11-03T10:26:22", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "GLW261113C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 250.0, "iv": 1.398, "open_interest": 4.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.001, "vega": 0.0014, "theta": -0.009, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:52:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GLW261113P00149000", "bid": 32.45, "bid_size": 29.0, "ask": 34.95, "ask_size": 18.0, "iv": 1.543, "open_interest": 7.0, "volume": 4.0, "delta": -0.9964, "gamma": 0.001, "vega": 0.0014, "theta": -0.005, "rho": -0.0244, "theo": 33.1674, "change": -5.6, "open": 36.32, "high": 37.5, "low": 36.32, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T10:23:12", "percent_change": -12.993, "prev_day_close": 43.1000003814697}, {"option": "GLW261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.8361, "open_interest": 717.0, "volume": 26.0, "delta": 0.0032, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0077, "rho": 0.0001, "theo": 0.0096, "change": -0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:59:16", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "GLW261113P00150000", "bid": 33.25, "bid_size": 199.0, "ask": 35.9, "ask_size": 124.0, "iv": 1.4916, "open_interest": 291.0, "volume": 14.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0036, "rho": -0.0246, "theo": 34.165, "change": -8.265, "open": 36.0, "high": 37.82, "low": 35.91, "tick": "no_change", "last_trade_price": 35.91, "last_trade_time": "2026-11-09T14:28:40", "percent_change": -18.7097, "prev_day_close": 44.1750011444092}, {"option": "GLW261113C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9414, "open_interest": 40.0, "volume": 7.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0053, "rho": 0.0, "theo": 0.0064, "change": -0.5, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:05:56", "percent_change": -98.0392, "prev_day_close": 0.509999990463257}, {"option": "GLW261113P00152500", "bid": 36.05, "bid_size": 37.0, "ask": 38.1, "ask_size": 18.0, "iv": 1.5664, "open_interest": 32.0, "volume": 6.0, "delta": -0.9979, "gamma": 0.0006, "vega": 0.0008, "theta": -0.001, "rho": -0.025, "theo": 36.66, "change": -6.785, "open": 39.57, "high": 39.74, "low": 39.57, "tick": "up", "last_trade_price": 39.74, "last_trade_time": "2026-11-09T10:22:41", "percent_change": -14.5836, "prev_day_close": 46.5249996185303}, {"option": "GLW261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0874, "open_interest": 150.0, "volume": 28.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0044, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:36:05", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "GLW261113P00155000", "bid": 38.45, "bid_size": 59.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 55.0, "volume": 5.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": -0.0255, "theo": 39.1562, "change": -8.2, "open": 46.56, "high": 46.56, "low": 40.8, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-11-09T12:25:27", "percent_change": -16.7347, "prev_day_close": 49.0}, {"option": "GLW261113C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 333.0, "iv": 1.3505, "open_interest": 7.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:52:25", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "GLW261113P00157500", "bid": 40.75, "bid_size": 25.0, "ask": 43.4, "ask_size": 13.0, "iv": 1.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.0259, "theo": 41.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "GLW261113C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.0223, "open_interest": 213.0, "volume": 9.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": -0.115, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:33:06", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "GLW261113P00160000", "bid": 43.35, "bid_size": 133.0, "ask": 45.9, "ask_size": 152.0, "iv": 1.8181, "open_interest": 133.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0263, "theo": 44.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.37, "last_trade_time": "2026-11-06T15:02:38", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "GLW261113C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.652, "open_interest": 3.0, "volume": 1.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:08", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "GLW261113P00162500", "bid": 45.3, "bid_size": 49.0, "ask": 48.6, "ask_size": 10.0, "iv": 1.7369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0267, "theo": 46.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "GLW261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.393, "open_interest": 71.0, "volume": 3.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": -0.03, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:58:34", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "GLW261113P00165000", "bid": 48.0, "bid_size": 39.0, "ask": 51.05, "ask_size": 13.0, "iv": 1.8717, "open_interest": 16.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0271, "theo": 49.1455, "change": -8.72, "open": 50.33, "high": 50.33, "low": 50.33, "tick": "down", "last_trade_price": 50.33, "last_trade_time": "2026-11-09T13:35:16", "percent_change": -14.7671, "prev_day_close": 59.0500011444092}, {"option": "GLW261113C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 223.0, "iv": 1.7713, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:42:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GLW261113P00167500", "bid": 50.15, "bid_size": 48.0, "ask": 53.55, "ask_size": 10.0, "iv": 1.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0275, "theo": 51.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "GLW261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1941, "open_interest": 370.0, "volume": 7.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:02:02", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "GLW261113P00170000", "bid": 53.1, "bid_size": 30.0, "ask": 56.1, "ask_size": 10.0, "iv": 2.064, "open_interest": 3.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0279, "theo": 54.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.05, "last_trade_time": "2026-11-04T10:49:16", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "GLW261113C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 145.0, "iv": 1.6799, "open_interest": 22.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:56:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GLW261113P00172500", "bid": 55.4, "bid_size": 43.0, "ask": 58.55, "ask_size": 10.0, "iv": 2.0121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0284, "theo": 56.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "GLW261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 208.0, "iv": 1.8694, "open_interest": 74.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:16:50", "percent_change": -68.0, "prev_day_close": 0.125}, {"option": "GLW261113P00175000", "bid": 58.05, "bid_size": 32.0, "ask": 61.05, "ask_size": 10.0, "iv": 2.1444, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0288, "theo": 59.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.48, "last_trade_time": "2026-11-05T10:03:28", "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "GLW261113C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 205.0, "iv": 1.9455, "open_interest": 51.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:20:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GLW261113P00177500", "bid": 60.7, "bid_size": 27.0, "ask": 63.55, "ask_size": 10.0, "iv": 2.2701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0292, "theo": 61.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "GLW261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.3536, "open_interest": 48.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:36:55", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "GLW261113P00180000", "bid": 62.85, "bid_size": 41.0, "ask": 66.05, "ask_size": 10.0, "iv": 2.1611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0296, "theo": 64.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-28T14:37:43", "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "GLW261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 190.0, "iv": 1.9924, "open_interest": 44.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.135, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:50:02", "percent_change": -93.1034, "prev_day_close": 0.144999995827675}, {"option": "GLW261113P00185000", "bid": 68.3, "bid_size": 25.0, "ask": 71.05, "ask_size": 10.0, "iv": 2.488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0304, "theo": 69.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.95, "last_trade_time": "2026-11-02T09:43:41", "percent_change": 0.0, "prev_day_close": 79.0249977111816}, {"option": "GLW261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.5026, "open_interest": 67.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:14:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GLW261113P00190000", "bid": 72.9, "bid_size": 44.0, "ask": 76.05, "ask_size": 12.0, "iv": 2.4089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0312, "theo": 74.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0249977111816}, {"option": "GLW261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5736, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:06:30", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "GLW261113P00195000", "bid": 78.35, "bid_size": 23.0, "ask": 81.05, "ask_size": 6.0, "iv": 2.7314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.032, "theo": 79.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-10-27T09:33:36", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "GLW261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6424, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T15:08:25", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "GLW261113P00200000", "bid": 82.9, "bid_size": 48.0, "ask": 85.85, "ask_size": 6.0, "iv": 2.488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0329, "theo": 84.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "GLW261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.8069, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-16T09:55:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GLW261113P00205000", "bid": 88.05, "bid_size": 37.0, "ask": 90.85, "ask_size": 10.0, "iv": 2.6844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0337, "theo": 89.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "GLW261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 240.0, "iv": 3.3912, "open_interest": 4.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:59:31", "percent_change": -98.1132, "prev_day_close": 1.05999994277954}, {"option": "GLW261113P00210000", "bid": 93.2, "bid_size": 27.0, "ask": 96.05, "ask_size": 10.0, "iv": 2.9705, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0345, "theo": 94.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.025001525879}, {"option": "GLW261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.8374, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T13:35:09", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "GLW261113P00215000", "bid": 97.75, "bid_size": 49.0, "ask": 100.85, "ask_size": 12.0, "iv": 2.6466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0353, "theo": 99.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.025001525879}, {"option": "GLW261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.8988, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T10:00:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261113P00220000", "bid": 102.85, "bid_size": 52.0, "ask": 105.85, "ask_size": 6.0, "iv": 2.8207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0362, "theo": 104.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "GLW261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 3.6815, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T13:32:52", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "GLW261113P00225000", "bid": 108.15, "bid_size": 32.0, "ask": 111.05, "ask_size": 6.0, "iv": 3.2243, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.037, "theo": 109.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "GLW261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.017, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-08T10:00:22", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GLW261113P00230000", "bid": 112.8, "bid_size": 53.0, "ask": 115.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0378, "theo": 114.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.924999237061}, {"option": "GLW261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.8612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261113P00235000", "bid": 118.05, "bid_size": 38.0, "ask": 120.8, "ask_size": 6.0, "iv": 3.1871, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0386, "theo": 119.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.974998474121}, {"option": "GLW261120C00060000", "bid": 54.1, "bid_size": 100.0, "ask": 57.05, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.005, "theo": 56.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.7, "last_trade_time": "2026-09-04T09:34:08", "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "GLW261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 1.4845, "open_interest": 30.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:16:43", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "GLW261120C00065000", "bid": 49.1, "bid_size": 100.0, "ask": 52.25, "ask_size": 54.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0055, "theo": 51.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.97, "last_trade_time": "2026-10-27T15:28:01", "percent_change": 0.0, "prev_day_close": 41.1749992370606}, {"option": "GLW261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 399.0, "iv": 1.5162, "open_interest": 107.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0061, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:19:21", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "GLW261120C00070000", "bid": 44.35, "bid_size": 303.0, "ask": 47.4, "ask_size": 195.0, "iv": 0.0, "open_interest": 179.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0062, "theo": 46.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-11-06T15:35:44", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "GLW261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 667.0, "iv": 1.649, "open_interest": 241.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0111, "rho": -0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:39:39", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "GLW261120C00075000", "bid": 39.2, "bid_size": 239.0, "ask": 41.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0083, "rho": 0.0081, "theo": 41.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.33, "last_trade_time": "2026-10-16T09:35:57", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "GLW261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.0147, "open_interest": 253.0, "volume": 117.0, "delta": -0.0083, "gamma": 0.001, "vega": 0.0045, "theta": -0.0195, "rho": -0.0003, "theo": 0.0607, "change": -0.87, "open": 0.19, "high": 0.22, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:49:24", "percent_change": -92.5532, "prev_day_close": 0.939999982714653}, {"option": "GLW261120C00080000", "bid": 34.4, "bid_size": 51.0, "ask": 36.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9894, "gamma": 0.0017, "vega": 0.0052, "theta": -0.0243, "rho": 0.0099, "theo": 36.0667, "change": 8.03, "open": 34.68, "high": 34.68, "low": 34.68, "tick": "down", "last_trade_price": 34.68, "last_trade_time": "2026-11-09T12:07:59", "percent_change": 30.1313, "prev_day_close": 26.6500005722046}, {"option": "GLW261120P00080000", "bid": 0.01, "bid_size": 221.0, "ask": 0.48, "ask_size": 936.0, "iv": 1.1584, "open_interest": 1689.0, "volume": 14.0, "delta": -0.0156, "gamma": 0.0019, "vega": 0.0078, "theta": -0.033, "rho": -0.0006, "theo": 0.1171, "change": -0.505, "open": 0.28, "high": 0.28, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:00:29", "percent_change": -80.8, "prev_day_close": 0.625}, {"option": "GLW261120C00085000", "bid": 29.45, "bid_size": 167.0, "ask": 32.35, "ask_size": 52.0, "iv": 0.0, "open_interest": 49.0, "volume": 30.0, "delta": 0.9769, "gamma": 0.0033, "vega": 0.0111, "theta": -0.0496, "rho": 0.015, "theo": 31.1478, "change": 6.175, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-09T09:53:07", "percent_change": 28.0363, "prev_day_close": 22.0249996185303}, {"option": "GLW261120P00085000", "bid": 0.01, "bid_size": 117.0, "ask": 0.65, "ask_size": 917.0, "iv": 1.1062, "open_interest": 1063.0, "volume": 35.0, "delta": -0.0284, "gamma": 0.0033, "vega": 0.013, "theta": -0.0537, "rho": -0.0012, "theo": 0.2208, "change": -0.745, "open": 0.55, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:34:57", "percent_change": -71.2919, "prev_day_close": 1.0450000166893}, {"option": "GLW261120C00090000", "bid": 24.85, "bid_size": 199.0, "ask": 27.05, "ask_size": 32.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0057, "vega": 0.0188, "theta": -0.0837, "rho": 0.0182, "theo": 26.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-05T10:07:15", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "GLW261120P00090000", "bid": 0.33, "bid_size": 185.0, "ask": 0.51, "ask_size": 318.0, "iv": 0.9336, "open_interest": 2892.0, "volume": 14.0, "delta": -0.0503, "gamma": 0.0055, "vega": 0.0209, "theta": -0.0835, "rho": -0.002, "theo": 0.4073, "change": -1.24, "open": 0.78, "high": 0.78, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T13:41:56", "percent_change": -72.5146, "prev_day_close": 1.70999997854233}, {"option": "GLW261120C00093000", "bid": 21.55, "bid_size": 119.0, "ask": 24.75, "ask_size": 39.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0076, "vega": 0.0254, "theta": -0.1078, "rho": 0.0212, "theo": 23.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00093000", "bid": 0.22, "bid_size": 288.0, "ask": 0.68, "ask_size": 229.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0074, "vega": 0.027, "theta": -0.1061, "rho": -0.0027, "theo": 0.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00094000", "bid": 20.6, "bid_size": 126.0, "ask": 23.55, "ask_size": 36.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0083, "vega": 0.0278, "theta": -0.1164, "rho": 0.0211, "theo": 22.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00094000", "bid": 0.52, "bid_size": 233.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0081, "vega": 0.0292, "theta": -0.1144, "rho": -0.0031, "theo": 0.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00095000", "bid": 20.05, "bid_size": 409.0, "ask": 23.1, "ask_size": 115.0, "iv": 0.8653, "open_interest": 84.0, "volume": 10.0, "delta": 0.9176, "gamma": 0.0091, "vega": 0.0306, "theta": -0.1251, "rho": 0.0238, "theo": 21.6258, "change": 6.765, "open": 20.69, "high": 20.69, "low": 20.69, "tick": "no_change", "last_trade_price": 20.69, "last_trade_time": "2026-11-09T10:59:08", "percent_change": 48.5817, "prev_day_close": 13.9250001907349}, {"option": "GLW261120P00095000", "bid": 0.62, "bid_size": 186.0, "ask": 0.8, "ask_size": 282.0, "iv": 0.8748, "open_interest": 1965.0, "volume": 96.0, "delta": -0.0859, "gamma": 0.0088, "vega": 0.0315, "theta": -0.1231, "rho": -0.0034, "theo": 0.7333, "change": -2.05, "open": 1.48, "high": 1.48, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:32:32", "percent_change": -75.0916, "prev_day_close": 2.73000001907349}, {"option": "GLW261120C00096000", "bid": 18.65, "bid_size": 127.0, "ask": 22.05, "ask_size": 65.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0098, "vega": 0.033, "theta": -0.134, "rho": 0.0237, "theo": 20.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00096000", "bid": 0.7, "bid_size": 127.0, "ask": 0.9, "ask_size": 246.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0096, "vega": 0.0341, "theta": -0.1321, "rho": -0.0038, "theo": 0.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00097000", "bid": 17.75, "bid_size": 419.0, "ask": 21.15, "ask_size": 155.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0107, "vega": 0.0356, "theta": -0.1432, "rho": 0.0236, "theo": 19.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00097000", "bid": 0.79, "bid_size": 112.0, "ask": 1.48, "ask_size": 518.0, "iv": 0.9218, "open_interest": 0.0, "volume": 118.0, "delta": -0.1053, "gamma": 0.0104, "vega": 0.0367, "theta": -0.1414, "rho": -0.0042, "theo": 0.9209, "change": 0.82, "open": 1.3, "high": 1.3, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:31:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00098000", "bid": 16.95, "bid_size": 416.0, "ask": 20.0, "ask_size": 140.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0116, "vega": 0.0388, "theta": -0.1526, "rho": 0.0258, "theo": 18.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00098000", "bid": 0.87, "bid_size": 275.0, "ask": 1.1, "ask_size": 215.0, "iv": 0.8455, "open_interest": 0.0, "volume": 3.0, "delta": -0.1163, "gamma": 0.0113, "vega": 0.0393, "theta": -0.151, "rho": -0.0046, "theo": 1.0301, "change": 1.5, "open": 2.27, "high": 2.27, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:10:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00099000", "bid": 16.05, "bid_size": 444.0, "ask": 19.0, "ask_size": 134.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0124, "vega": 0.0415, "theta": -0.162, "rho": 0.0255, "theo": 18.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00099000", "bid": 1.04, "bid_size": 77.0, "ask": 1.19, "ask_size": 66.0, "iv": 0.8405, "open_interest": 0.0, "volume": 37.0, "delta": -0.1281, "gamma": 0.0122, "vega": 0.0421, "theta": -0.1607, "rho": -0.0051, "theo": 1.1508, "change": 1.11, "open": 1.09, "high": 1.11, "low": 1.09, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:20:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00100000", "bid": 15.8, "bid_size": 407.0, "ask": 18.0, "ask_size": 122.0, "iv": 0.7773, "open_interest": 241.0, "volume": 2.0, "delta": 0.8612, "gamma": 0.0134, "vega": 0.0445, "theta": -0.1716, "rho": 0.0253, "theo": 17.1701, "change": 5.1, "open": 15.34, "high": 15.34, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T11:48:58", "percent_change": 50.0, "prev_day_close": 10.1999998092651}, {"option": "GLW261120P00100000", "bid": 1.15, "bid_size": 284.0, "ask": 1.33, "ask_size": 90.0, "iv": 0.8313, "open_interest": 1768.0, "volume": 85.0, "delta": -0.141, "gamma": 0.0132, "vega": 0.045, "theta": -0.1707, "rho": -0.0055, "theo": 1.2844, "change": -3.025, "open": 2.7, "high": 2.73, "low": 1.24, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:50:16", "percent_change": -70.7602, "prev_day_close": 4.27499985694885}, {"option": "GLW261120C00101000", "bid": 14.3, "bid_size": 465.0, "ask": 17.75, "ask_size": 179.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0143, "vega": 0.0475, "theta": -0.1813, "rho": 0.0267, "theo": 16.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00101000", "bid": 1.32, "bid_size": 119.0, "ask": 1.47, "ask_size": 29.0, "iv": 0.8259, "open_interest": 0.0, "volume": 2.0, "delta": -0.1548, "gamma": 0.0142, "vega": 0.0479, "theta": -0.1807, "rho": -0.0061, "theo": 1.4314, "change": 1.35, "open": 2.87, "high": 2.87, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:21:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00102000", "bid": 13.45, "bid_size": 286.0, "ask": 16.7, "ask_size": 164.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0153, "vega": 0.0504, "theta": -0.1909, "rho": 0.0264, "theo": 15.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00102000", "bid": 1.46, "bid_size": 14.0, "ask": 1.64, "ask_size": 77.0, "iv": 0.8175, "open_interest": 0.0, "volume": 3.0, "delta": -0.1696, "gamma": 0.0152, "vega": 0.0508, "theta": -0.1906, "rho": -0.0067, "theo": 1.5929, "change": 1.8, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:05:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00103000", "bid": 13.15, "bid_size": 449.0, "ask": 15.85, "ask_size": 216.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0163, "vega": 0.0536, "theta": -0.2004, "rho": 0.0272, "theo": 14.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00103000", "bid": 1.67, "bid_size": 15.0, "ask": 1.82, "ask_size": 17.0, "iv": 0.8139, "open_interest": 0.0, "volume": 3.0, "delta": -0.1855, "gamma": 0.0162, "vega": 0.0538, "theta": -0.2006, "rho": -0.0072, "theo": 1.7707, "change": 1.69, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:41:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00104000", "bid": 11.85, "bid_size": 468.0, "ask": 14.85, "ask_size": 205.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0173, "vega": 0.0565, "theta": -0.2099, "rho": 0.0268, "theo": 13.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00104000", "bid": 1.82, "bid_size": 111.0, "ask": 2.02, "ask_size": 46.0, "iv": 0.8036, "open_interest": 0.0, "volume": 3.0, "delta": -0.2024, "gamma": 0.0172, "vega": 0.0567, "theta": -0.2103, "rho": -0.0078, "theo": 1.9652, "change": 1.94, "open": 2.62, "high": 2.62, "low": 1.91, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:49:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00105000", "bid": 11.65, "bid_size": 423.0, "ask": 14.3, "ask_size": 244.0, "iv": 0.7896, "open_interest": 402.0, "volume": 47.0, "delta": 0.7811, "gamma": 0.0184, "vega": 0.0594, "theta": -0.2191, "rho": 0.0263, "theo": 13.0633, "change": 5.155, "open": 8.5, "high": 12.48, "low": 8.5, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-09T14:50:20", "percent_change": 70.3754, "prev_day_close": 7.32500004768372}, {"option": "GLW261120P00105000", "bid": 2.07, "bid_size": 159.0, "ask": 2.26, "ask_size": 140.0, "iv": 0.8025, "open_interest": 10616.0, "volume": 90.0, "delta": -0.2204, "gamma": 0.0183, "vega": 0.0597, "theta": -0.2198, "rho": -0.0086, "theo": 2.1775, "change": -4.15, "open": 4.47, "high": 4.47, "low": 2.03, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:57:53", "percent_change": -65.873, "prev_day_close": 6.29999995231628}, {"option": "GLW261120C00106000", "bid": 10.4, "bid_size": 458.0, "ask": 13.3, "ask_size": 190.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0194, "vega": 0.0623, "theta": -0.2279, "rho": 0.0264, "theo": 12.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00106000", "bid": 2.3, "bid_size": 110.0, "ask": 2.46, "ask_size": 9.0, "iv": 0.7931, "open_interest": 0.0, "volume": 4.0, "delta": -0.2395, "gamma": 0.0193, "vega": 0.0625, "theta": -0.2289, "rho": -0.0092, "theo": 2.4099, "change": 2.41, "open": 4.2, "high": 4.2, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T15:49:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00107000", "bid": 10.25, "bid_size": 414.0, "ask": 12.4, "ask_size": 211.0, "iv": 0.7567, "open_interest": 0.0, "volume": 1.0, "delta": 0.7419, "gamma": 0.0203, "vega": 0.065, "theta": -0.2364, "rho": 0.0259, "theo": 11.5483, "change": 11.79, "open": 11.79, "high": 11.79, "low": 11.79, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-11-09T15:37:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00107000", "bid": 2.54, "bid_size": 14.0, "ask": 2.72, "ask_size": 7.0, "iv": 0.7864, "open_interest": 0.0, "volume": 3.0, "delta": -0.2596, "gamma": 0.0203, "vega": 0.0652, "theta": -0.2375, "rho": -0.01, "theo": 2.6622, "change": 2.76, "open": 3.14, "high": 3.14, "low": 2.68, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T15:55:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00108000", "bid": 9.55, "bid_size": 419.0, "ask": 11.75, "ask_size": 240.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0213, "vega": 0.0676, "theta": -0.2443, "rho": 0.0253, "theo": 10.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00108000", "bid": 2.82, "bid_size": 43.0, "ask": 3.1, "ask_size": 362.0, "iv": 0.7886, "open_interest": 0.0, "volume": 50.0, "delta": -0.2807, "gamma": 0.0213, "vega": 0.0679, "theta": -0.2456, "rho": -0.0105, "theo": 2.936, "change": 3.11, "open": 5.44, "high": 5.5, "low": 2.87, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-09T15:55:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00109000", "bid": 9.85, "bid_size": 26.0, "ask": 10.5, "ask_size": 228.0, "iv": 0.7868, "open_interest": 0.0, "volume": 7.0, "delta": 0.6987, "gamma": 0.0222, "vega": 0.0701, "theta": -0.2515, "rho": 0.0249, "theo": 10.1198, "change": 10.35, "open": 8.35, "high": 10.35, "low": 8.35, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T15:47:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00109000", "bid": 3.1, "bid_size": 25.0, "ask": 3.4, "ask_size": 205.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0223, "vega": 0.0702, "theta": -0.2529, "rho": -0.0114, "theo": 3.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00110000", "bid": 9.25, "bid_size": 18.0, "ask": 9.75, "ask_size": 137.0, "iv": 0.7813, "open_interest": 965.0, "volume": 49.0, "delta": 0.6757, "gamma": 0.0231, "vega": 0.0724, "theta": -0.258, "rho": 0.0242, "theo": 9.4407, "change": 4.55, "open": 6.04, "high": 9.59, "low": 6.04, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:24:20", "percent_change": 91.9192, "prev_day_close": 4.95000004768372}, {"option": "GLW261120P00110000", "bid": 3.45, "bid_size": 57.0, "ask": 3.7, "ask_size": 130.0, "iv": 0.776, "open_interest": 12954.0, "volume": 164.0, "delta": -0.3258, "gamma": 0.0232, "vega": 0.0724, "theta": -0.2594, "rho": -0.0124, "theo": 3.5536, "change": -5.345, "open": 7.6, "high": 8.35, "low": 3.47, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T15:57:17", "percent_change": -59.5543, "prev_day_close": 8.97499990463257}, {"option": "GLW261120C00111000", "bid": 8.55, "bid_size": 51.0, "ask": 9.1, "ask_size": 90.0, "iv": 0.7726, "open_interest": 0.0, "volume": 6.0, "delta": 0.6519, "gamma": 0.0239, "vega": 0.0744, "theta": -0.2636, "rho": 0.0236, "theo": 8.7863, "change": 8.55, "open": 7.85, "high": 8.55, "low": 7.85, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T15:12:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00111000", "bid": 3.8, "bid_size": 14.0, "ask": 4.1, "ask_size": 142.0, "iv": 0.7743, "open_interest": 0.0, "volume": 15.0, "delta": -0.3496, "gamma": 0.024, "vega": 0.0745, "theta": -0.2651, "rho": -0.013, "theo": 3.8991, "change": 4.1, "open": 4.6, "high": 5.05, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00112000", "bid": 7.95, "bid_size": 84.0, "ask": 8.45, "ask_size": 91.0, "iv": 0.7676, "open_interest": 0.0, "volume": 27.0, "delta": 0.6274, "gamma": 0.0246, "vega": 0.0761, "theta": -0.2683, "rho": 0.0229, "theo": 8.1577, "change": 7.75, "open": 6.5, "high": 8.05, "low": 6.5, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00112000", "bid": 4.15, "bid_size": 32.0, "ask": 4.45, "ask_size": 159.0, "iv": 0.7659, "open_interest": 0.0, "volume": 29.0, "delta": -0.3742, "gamma": 0.0247, "vega": 0.0762, "theta": -0.2697, "rho": -0.0138, "theo": 4.2705, "change": 4.65, "open": 6.0, "high": 6.0, "low": 4.5, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:08:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00113000", "bid": 7.35, "bid_size": 85.0, "ask": 7.85, "ask_size": 77.0, "iv": 0.7626, "open_interest": 0.0, "volume": 7.0, "delta": 0.6022, "gamma": 0.0253, "vega": 0.0776, "theta": -0.2719, "rho": 0.022, "theo": 7.5553, "change": 7.68, "open": 6.75, "high": 7.68, "low": 6.7, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-11-09T15:40:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00113000", "bid": 4.55, "bid_size": 64.0, "ask": 4.85, "ask_size": 156.0, "iv": 0.761, "open_interest": 0.0, "volume": 44.0, "delta": -0.3995, "gamma": 0.0254, "vega": 0.0776, "theta": -0.2733, "rho": -0.0149, "theo": 4.6677, "change": 4.87, "open": 5.95, "high": 6.1, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00114000", "bid": 6.8, "bid_size": 100.0, "ask": 7.3, "ask_size": 272.0, "iv": 0.7608, "open_interest": 0.0, "volume": 12.0, "delta": 0.5765, "gamma": 0.0258, "vega": 0.0788, "theta": -0.2744, "rho": 0.0212, "theo": 6.9802, "change": 7.01, "open": 6.25, "high": 7.01, "low": 5.51, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-11-09T15:28:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00114000", "bid": 5.0, "bid_size": 13.0, "ask": 5.3, "ask_size": 112.0, "iv": 0.7592, "open_interest": 0.0, "volume": 43.0, "delta": -0.4254, "gamma": 0.0259, "vega": 0.0788, "theta": -0.2757, "rho": -0.0156, "theo": 5.0931, "change": 5.39, "open": 7.92, "high": 7.92, "low": 5.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00115000", "bid": 6.25, "bid_size": 34.0, "ask": 6.7, "ask_size": 131.0, "iv": 0.7589, "open_interest": 273.0, "volume": 158.0, "delta": 0.5503, "gamma": 0.0262, "vega": 0.0796, "theta": -0.2757, "rho": 0.0204, "theo": 6.4327, "change": 3.425, "open": 4.07, "high": 6.65, "low": 4.07, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T15:31:23", "percent_change": 106.202, "prev_day_close": 3.22499990463257}, {"option": "GLW261120P00115000", "bid": 5.4, "bid_size": 270.0, "ask": 5.75, "ask_size": 39.0, "iv": 0.751, "open_interest": 2048.0, "volume": 127.0, "delta": -0.4517, "gamma": 0.0264, "vega": 0.0796, "theta": -0.277, "rho": -0.0165, "theo": 5.5458, "change": -6.52, "open": 9.04, "high": 9.04, "low": 5.47, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-09T15:57:17", "percent_change": -53.4426, "prev_day_close": 12.1999998092651}, {"option": "GLW261120C00116000", "bid": 5.75, "bid_size": 69.0, "ask": 6.2, "ask_size": 136.0, "iv": 0.7506, "open_interest": 0.0, "volume": 17.0, "delta": 0.5238, "gamma": 0.0266, "vega": 0.0801, "theta": -0.2758, "rho": 0.0194, "theo": 5.9131, "change": 5.86, "open": 4.7, "high": 5.86, "low": 4.7, "tick": "no_change", "last_trade_price": 5.86, "last_trade_time": "2026-11-09T15:49:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00116000", "bid": 5.9, "bid_size": 35.0, "ask": 6.25, "ask_size": 93.0, "iv": 0.749, "open_interest": 0.0, "volume": 21.0, "delta": -0.4782, "gamma": 0.0267, "vega": 0.08, "theta": -0.2771, "rho": -0.017, "theo": 6.0261, "change": 6.35, "open": 7.51, "high": 7.6, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T15:07:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00117000", "bid": 5.3, "bid_size": 71.0, "ask": 5.7, "ask_size": 112.0, "iv": 0.7484, "open_interest": 0.0, "volume": 32.0, "delta": 0.4972, "gamma": 0.0268, "vega": 0.0802, "theta": -0.2748, "rho": 0.0185, "theo": 5.4221, "change": 4.95, "open": 4.56, "high": 4.95, "low": 4.56, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T10:51:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00117000", "bid": 6.4, "bid_size": 46.0, "ask": 6.8, "ask_size": 170.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0269, "vega": 0.0802, "theta": -0.2759, "rho": -0.0181, "theo": 6.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00118000", "bid": 4.85, "bid_size": 8.0, "ask": 5.2, "ask_size": 80.0, "iv": 0.7462, "open_interest": 0.0, "volume": 62.0, "delta": 0.4705, "gamma": 0.0268, "vega": 0.08, "theta": -0.2725, "rho": 0.0176, "theo": 4.9592, "change": 5.04, "open": 3.9, "high": 5.04, "low": 3.9, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T15:59:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00118000", "bid": 6.9, "bid_size": 219.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.7381, "open_interest": 0.0, "volume": 2.0, "delta": -0.5318, "gamma": 0.0269, "vega": 0.08, "theta": -0.2735, "rho": -0.0191, "theo": 7.0736, "change": 7.04, "open": 8.37, "high": 8.37, "low": 7.04, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-11-09T15:21:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00119000", "bid": 4.4, "bid_size": 69.0, "ask": 4.8, "ask_size": 197.0, "iv": 0.7407, "open_interest": 0.0, "volume": 5.0, "delta": 0.4439, "gamma": 0.0268, "vega": 0.0794, "theta": -0.269, "rho": 0.0167, "theo": 4.5246, "change": 4.26, "open": 3.98, "high": 4.62, "low": 3.98, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T15:54:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120P00119000", "bid": 7.45, "bid_size": 185.0, "ask": 7.9, "ask_size": 98.0, "iv": 0.7356, "open_interest": 0.0, "volume": 4.0, "delta": -0.5586, "gamma": 0.0269, "vega": 0.0793, "theta": -0.27, "rho": -0.0196, "theo": 7.6398, "change": 8.4, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T13:42:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261120C00120000", "bid": 4.05, "bid_size": 7.0, "ask": 4.35, "ask_size": 93.0, "iv": 0.7383, "open_interest": 1202.0, "volume": 175.0, "delta": 0.4176, "gamma": 0.0266, "vega": 0.0785, "theta": -0.2644, "rho": 0.0157, "theo": 4.1181, "change": 2.215, "open": 2.17, "high": 4.35, "low": 2.02, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:58:02", "percent_change": 111.587, "prev_day_close": 1.98499995470047}, {"option": "GLW261120P00120000", "bid": 8.05, "bid_size": 79.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.733, "open_interest": 4232.0, "volume": 73.0, "delta": -0.585, "gamma": 0.0267, "vega": 0.0784, "theta": -0.2652, "rho": -0.0204, "theo": 8.2345, "change": -7.535, "open": 14.32, "high": 15.11, "low": 8.14, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-11-09T15:39:07", "percent_change": -48.0702, "prev_day_close": 15.6750001907349}, {"option": "GLW261120C00121000", "bid": 3.65, "bid_size": 62.0, "ask": 3.95, "ask_size": 172.0, "iv": 0.7327, "open_interest": 119.0, "volume": 16.0, "delta": 0.3917, "gamma": 0.0262, "vega": 0.0773, "theta": -0.2588, "rho": 0.0148, "theo": 3.739, "change": 1.755, "open": 3.35, "high": 3.55, "low": 3.12, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:53:59", "percent_change": 97.7716, "prev_day_close": 1.7950000166893}, {"option": "GLW261120P00121000", "bid": 8.6, "bid_size": 100.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.724, "open_interest": 179.0, "volume": 2.0, "delta": -0.611, "gamma": 0.0264, "vega": 0.0771, "theta": -0.2595, "rho": -0.0212, "theo": 8.8559, "change": -7.77, "open": 13.67, "high": 13.67, "low": 8.73, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-11-09T15:38:49", "percent_change": -47.0909, "prev_day_close": 16.5}, {"option": "GLW261120C00122000", "bid": 3.3, "bid_size": 115.0, "ask": 3.6, "ask_size": 187.0, "iv": 0.7303, "open_interest": 1187.0, "volume": 53.0, "delta": 0.3663, "gamma": 0.0258, "vega": 0.0757, "theta": -0.2522, "rho": 0.0138, "theo": 3.3869, "change": 1.865, "open": 2.11, "high": 3.47, "low": 2.11, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-11-09T15:28:02", "percent_change": 116.199, "prev_day_close": 1.60500001907349}, {"option": "GLW261120P00122000", "bid": 9.25, "bid_size": 53.0, "ask": 9.75, "ask_size": 10.0, "iv": 0.7212, "open_interest": 50.0, "volume": 5.0, "delta": -0.6366, "gamma": 0.0259, "vega": 0.0754, "theta": -0.2527, "rho": -0.0218, "theo": 9.5055, "change": -7.955, "open": 11.4, "high": 11.4, "low": 9.42, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-11-09T15:41:41", "percent_change": -45.6528, "prev_day_close": 17.4250001907349}, {"option": "GLW261120C00123000", "bid": 3.0, "bid_size": 15.0, "ask": 3.25, "ask_size": 134.0, "iv": 0.728, "open_interest": 334.0, "volume": 258.0, "delta": 0.3415, "gamma": 0.0253, "vega": 0.0738, "theta": -0.2446, "rho": 0.0129, "theo": 3.0611, "change": 1.615, "open": 1.71, "high": 3.1, "low": 1.59, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:19:44", "percent_change": 108.754, "prev_day_close": 1.48499995470047}, {"option": "GLW261120P00123000", "bid": 9.9, "bid_size": 139.0, "ask": 10.45, "ask_size": 14.0, "iv": 0.7186, "open_interest": 210.0, "volume": 3.0, "delta": -0.6614, "gamma": 0.0254, "vega": 0.0736, "theta": -0.245, "rho": -0.0226, "theo": 10.181, "change": -8.255, "open": 15.22, "high": 15.22, "low": 10.17, "tick": "down", "last_trade_price": 10.17, "last_trade_time": "2026-11-09T15:43:25", "percent_change": -44.8033, "prev_day_close": 18.4250001907349}, {"option": "GLW261120C00124000", "bid": 2.68, "bid_size": 26.0, "ask": 2.93, "ask_size": 108.0, "iv": 0.7233, "open_interest": 56.0, "volume": 22.0, "delta": 0.3176, "gamma": 0.0246, "vega": 0.0717, "theta": -0.2364, "rho": 0.012, "theo": 2.7604, "change": 1.23, "open": 1.71, "high": 2.55, "low": 1.71, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 93.1818, "prev_day_close": 1.31999999284744}, {"option": "GLW261120P00124000", "bid": 10.6, "bid_size": 41.0, "ask": 11.15, "ask_size": 13.0, "iv": 0.7162, "open_interest": 250.0, "volume": 1.0, "delta": -0.6856, "gamma": 0.0247, "vega": 0.0713, "theta": -0.2366, "rho": -0.0227, "theo": 10.8812, "change": -6.485, "open": 12.99, "high": 12.99, "low": 12.99, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-11-09T11:34:26", "percent_change": -33.2991, "prev_day_close": 19.4750003814697}, {"option": "GLW261120C00125000", "bid": 2.36, "bid_size": 110.0, "ask": 2.67, "ask_size": 189.0, "iv": 0.7252, "open_interest": 1283.0, "volume": 248.0, "delta": 0.2944, "gamma": 0.0239, "vega": 0.0693, "theta": -0.2274, "rho": 0.0112, "theo": 2.4842, "change": 1.42, "open": 1.37, "high": 2.65, "low": 1.35, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T15:45:13", "percent_change": 121.368, "prev_day_close": 1.1700000166893}, {"option": "GLW261120P00125000", "bid": 11.3, "bid_size": 101.0, "ask": 12.8, "ask_size": 293.0, "iv": 0.7785, "open_interest": 2445.0, "volume": 47.0, "delta": -0.7088, "gamma": 0.024, "vega": 0.0689, "theta": -0.2274, "rho": -0.0235, "theo": 11.6072, "change": -8.38, "open": 17.69, "high": 17.69, "low": 11.67, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-11-09T15:45:53", "percent_change": -41.7955, "prev_day_close": 20.0499992370605}, {"option": "GLW261120C00126000", "bid": 2.17, "bid_size": 17.0, "ask": 2.38, "ask_size": 39.0, "iv": 0.7198, "open_interest": 221.0, "volume": 25.0, "delta": 0.2722, "gamma": 0.023, "vega": 0.0668, "theta": -0.2179, "rho": 0.0104, "theo": 2.2311, "change": 1.27, "open": 1.45, "high": 2.36, "low": 1.45, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T15:23:53", "percent_change": 116.514, "prev_day_close": 1.0900000333786}, {"option": "GLW261120P00126000", "bid": 11.25, "bid_size": 395.0, "ask": 13.6, "ask_size": 338.0, "iv": 0.7237, "open_interest": 538.0, "volume": 2.0, "delta": -0.7311, "gamma": 0.0231, "vega": 0.0665, "theta": -0.2177, "rho": -0.0244, "theo": 12.3555, "change": -8.345, "open": 11.9, "high": 12.43, "low": 11.9, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-09T15:52:54", "percent_change": -40.1685, "prev_day_close": 20.7750005722046}, {"option": "GLW261120C00127000", "bid": 1.95, "bid_size": 11.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.7195, "open_interest": 343.0, "volume": 69.0, "delta": 0.251, "gamma": 0.0222, "vega": 0.0641, "theta": -0.208, "rho": 0.0096, "theo": 2.0001, "change": 1.115, "open": 1.27, "high": 2.09, "low": 1.21, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T15:38:55", "percent_change": 114.359, "prev_day_close": 0.975000023841858}, {"option": "GLW261120P00127000", "bid": 12.3, "bid_size": 238.0, "ask": 14.6, "ask_size": 262.0, "iv": 0.762, "open_interest": 537.0, "volume": 2.0, "delta": -0.7524, "gamma": 0.0222, "vega": 0.0633, "theta": -0.2076, "rho": -0.0243, "theo": 13.1262, "change": -8.175, "open": 15.88, "high": 15.88, "low": 13.85, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-09T15:21:09", "percent_change": -37.1169, "prev_day_close": 22.0250005722046}, {"option": "GLW261120C00128000", "bid": 1.74, "bid_size": 13.0, "ask": 1.86, "ask_size": 27.0, "iv": 0.7138, "open_interest": 588.0, "volume": 89.0, "delta": 0.2309, "gamma": 0.0212, "vega": 0.0612, "theta": -0.1978, "rho": 0.0088, "theo": 1.7899, "change": 0.91, "open": 1.0, "high": 1.79, "low": 1.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:45:13", "percent_change": 103.409, "prev_day_close": 0.879999995231628}, {"option": "GLW261120P00128000", "bid": 13.0, "bid_size": 220.0, "ask": 15.1, "ask_size": 190.0, "iv": 0.7321, "open_interest": 162.0, "volume": 5.0, "delta": -0.7726, "gamma": 0.0213, "vega": 0.0606, "theta": -0.1972, "rho": -0.0248, "theo": 13.9181, "change": -7.905, "open": 16.56, "high": 16.56, "low": 14.54, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-11-09T14:09:33", "percent_change": -34.482, "prev_day_close": 22.9249992370605}, {"option": "GLW261120C00129000", "bid": 1.56, "bid_size": 5.0, "ask": 1.71, "ask_size": 31.0, "iv": 0.7156, "open_interest": 121.0, "volume": 96.0, "delta": 0.2119, "gamma": 0.0202, "vega": 0.0583, "theta": -0.1875, "rho": 0.0081, "theo": 1.5991, "change": 0.72, "open": 0.92, "high": 1.69, "low": 0.92, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:55:49", "percent_change": 90.0, "prev_day_close": 0.799999982118606}, {"option": "GLW261120P00129000", "bid": 14.15, "bid_size": 57.0, "ask": 16.2, "ask_size": 223.0, "iv": 0.7843, "open_interest": 123.0, "volume": 8.0, "delta": -0.7916, "gamma": 0.0203, "vega": 0.0578, "theta": -0.1866, "rho": -0.025, "theo": 14.7286, "change": -8.255, "open": 17.51, "high": 17.51, "low": 15.27, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-11-09T15:38:49", "percent_change": -35.0903, "prev_day_close": 23.5249996185303}, {"option": "GLW261120C00130000", "bid": 1.37, "bid_size": 15.0, "ask": 1.52, "ask_size": 25.0, "iv": 0.712, "open_interest": 6499.0, "volume": 435.0, "delta": 0.194, "gamma": 0.0192, "vega": 0.0553, "theta": -0.177, "rho": 0.0074, "theo": 1.4265, "change": 0.725, "open": 0.73, "high": 1.52, "low": 0.7, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:58:17", "percent_change": 100.0, "prev_day_close": 0.724999994039536}, {"option": "GLW261120P00130000", "bid": 15.2, "bid_size": 38.0, "ask": 16.65, "ask_size": 323.0, "iv": 0.7737, "open_interest": 2545.0, "volume": 41.0, "delta": -0.8096, "gamma": 0.0192, "vega": 0.0545, "theta": -0.1759, "rho": -0.0254, "theo": 15.5584, "change": -9.25, "open": 20.29, "high": 20.29, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-09T15:46:54", "percent_change": -37.7551, "prev_day_close": 24.5}, {"option": "GLW261120C00131000", "bid": 1.21, "bid_size": 25.0, "ask": 1.38, "ask_size": 35.0, "iv": 0.7127, "open_interest": 521.0, "volume": 19.0, "delta": 0.1772, "gamma": 0.0182, "vega": 0.0523, "theta": -0.1666, "rho": 0.0068, "theo": 1.2709, "change": 0.635, "open": 1.04, "high": 1.33, "low": 0.97, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:34:43", "percent_change": 95.4887, "prev_day_close": 0.665000021457672}, {"option": "GLW261120P00131000", "bid": 15.8, "bid_size": 54.0, "ask": 18.15, "ask_size": 111.0, "iv": 0.8124, "open_interest": 63.0, "volume": 3.0, "delta": -0.8264, "gamma": 0.0182, "vega": 0.0515, "theta": -0.1653, "rho": -0.0258, "theo": 16.4048, "change": -7.935, "open": 20.15, "high": 20.15, "low": 17.79, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-11-09T13:31:23", "percent_change": -30.8455, "prev_day_close": 25.7250003814697}, {"option": "GLW261120C00132000", "bid": 0.95, "bid_size": 394.0, "ask": 1.24, "ask_size": 99.0, "iv": 0.7004, "open_interest": 334.0, "volume": 30.0, "delta": 0.1616, "gamma": 0.0171, "vega": 0.0493, "theta": -0.1564, "rho": 0.0062, "theo": 1.1308, "change": 0.6, "open": 0.8, "high": 1.2, "low": 0.8, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:21:02", "percent_change": 100.0, "prev_day_close": 0.600000023841858}, {"option": "GLW261120P00132000", "bid": 16.25, "bid_size": 112.0, "ask": 18.7, "ask_size": 98.0, "iv": 0.7497, "open_interest": 65.0, "volume": 5.0, "delta": -0.8421, "gamma": 0.0171, "vega": 0.0486, "theta": -0.1547, "rho": -0.0258, "theo": 17.2662, "change": -8.9, "open": 20.8, "high": 20.8, "low": 17.8, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-09T15:38:49", "percent_change": -33.3333, "prev_day_close": 26.7000007629395}, {"option": "GLW261120C00133000", "bid": 0.81, "bid_size": 544.0, "ask": 1.13, "ask_size": 300.0, "iv": 0.7, "open_interest": 74.0, "volume": 12.0, "delta": 0.147, "gamma": 0.0161, "vega": 0.0463, "theta": -0.1463, "rho": 0.0056, "theo": 1.0051, "change": 0.49, "open": 0.82, "high": 1.03, "low": 0.7, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:30:14", "percent_change": 90.7407, "prev_day_close": 0.540000006556511}, {"option": "GLW261120P00133000", "bid": 16.85, "bid_size": 255.0, "ask": 20.15, "ask_size": 217.0, "iv": 0.7821, "open_interest": 410.0, "volume": 31.0, "delta": -0.8567, "gamma": 0.0161, "vega": 0.0453, "theta": -0.1444, "rho": -0.0261, "theo": 18.1429, "change": -8.425, "open": 19.5, "high": 19.5, "low": 19.2, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T14:33:43", "percent_change": -30.4977, "prev_day_close": 27.625}, {"option": "GLW261120C00134000", "bid": 0.83, "bid_size": 39.0, "ask": 1.0, "ask_size": 184.0, "iv": 0.713, "open_interest": 123.0, "volume": 16.0, "delta": 0.1336, "gamma": 0.0151, "vega": 0.0434, "theta": -0.1365, "rho": 0.0051, "theo": 0.8925, "change": 0.255, "open": 0.75, "high": 0.82, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T12:52:15", "percent_change": 52.5773, "prev_day_close": 0.485000014305115}, {"option": "GLW261120P00134000", "bid": 18.25, "bid_size": 83.0, "ask": 20.3, "ask_size": 214.0, "iv": 0.7626, "open_interest": 125.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.015, "vega": 0.0425, "theta": -0.1343, "rho": -0.0263, "theo": 19.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.34, "last_trade_time": "2026-11-06T15:46:30", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "GLW261120C00135000", "bid": 0.76, "bid_size": 10.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.7114, "open_interest": 1375.0, "volume": 150.0, "delta": 0.1211, "gamma": 0.0141, "vega": 0.0406, "theta": -0.127, "rho": 0.0046, "theo": 0.7918, "change": 0.325, "open": 0.5, "high": 0.83, "low": 0.45, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:54:04", "percent_change": 74.7126, "prev_day_close": 0.435000002384186}, {"option": "GLW261120P00135000", "bid": 18.85, "bid_size": 340.0, "ask": 21.15, "ask_size": 255.0, "iv": 0.7248, "open_interest": 2653.0, "volume": 57.0, "delta": -0.8826, "gamma": 0.014, "vega": 0.0396, "theta": -0.1246, "rho": -0.0262, "theo": 19.9331, "change": -8.975, "open": 26.4, "high": 26.4, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T14:38:40", "percent_change": -30.6576, "prev_day_close": 29.2749996185303}, {"option": "GLW261120C00136000", "bid": 0.66, "bid_size": 36.0, "ask": 0.83, "ask_size": 233.0, "iv": 0.7199, "open_interest": 90.0, "volume": 12.0, "delta": 0.1097, "gamma": 0.0131, "vega": 0.0378, "theta": -0.1179, "rho": 0.0042, "theo": 0.7021, "change": -0.02, "open": 0.43, "high": 0.64, "low": 0.43, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:22:03", "percent_change": -3.38983, "prev_day_close": 0.589999988675118}, {"option": "GLW261120P00136000", "bid": 20.1, "bid_size": 62.0, "ask": 22.3, "ask_size": 95.0, "iv": 0.7968, "open_interest": 87.0, "volume": 1.0, "delta": -0.894, "gamma": 0.0131, "vega": 0.0367, "theta": -0.1152, "rho": -0.0264, "theo": 20.8457, "change": -7.825, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-09T13:58:08", "percent_change": -25.8892, "prev_day_close": 30.2250003814697}, {"option": "GLW261120C00137000", "bid": 0.6, "bid_size": 13.0, "ask": 0.7, "ask_size": 181.0, "iv": 0.7172, "open_interest": 137.0, "volume": 103.0, "delta": 0.0992, "gamma": 0.0122, "vega": 0.0351, "theta": -0.1092, "rho": 0.0038, "theo": 0.6222, "change": 0.275, "open": 0.39, "high": 0.65, "low": 0.34, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:57:34", "percent_change": 75.3425, "prev_day_close": 0.364999994635582}, {"option": "GLW261120P00137000", "bid": 20.95, "bid_size": 35.0, "ask": 23.6, "ask_size": 55.0, "iv": 0.8387, "open_interest": 86.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0121, "vega": 0.0341, "theta": -0.1063, "rho": -0.0266, "theo": 21.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-05T10:20:08", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "GLW261120C00138000", "bid": 0.49, "bid_size": 48.0, "ask": 0.85, "ask_size": 366.0, "iv": 0.751, "open_interest": 189.0, "volume": 18.0, "delta": 0.0896, "gamma": 0.0113, "vega": 0.0326, "theta": -0.101, "rho": 0.0034, "theo": 0.5511, "change": 0.085, "open": 0.4, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:49:50", "percent_change": 17.5258, "prev_day_close": 0.484999999403954}, {"option": "GLW261120P00138000", "bid": 21.4, "bid_size": 73.0, "ask": 23.9, "ask_size": 50.0, "iv": 0.6943, "open_interest": 35.0, "volume": 6.0, "delta": -0.914, "gamma": 0.0112, "vega": 0.0317, "theta": -0.0978, "rho": -0.0263, "theo": 22.698, "change": -8.4, "open": 24.14, "high": 24.14, "low": 23.95, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-11-09T13:25:36", "percent_change": -25.966, "prev_day_close": 32.3500003814697}, {"option": "GLW261120C00139000", "bid": 0.46, "bid_size": 43.0, "ask": 0.91, "ask_size": 452.0, "iv": 0.7719, "open_interest": 60.0, "volume": 4.0, "delta": 0.0809, "gamma": 0.0104, "vega": 0.0302, "theta": -0.0932, "rho": 0.0031, "theo": 0.488, "change": 0.01, "open": 0.43, "high": 0.5, "low": 0.43, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:22:10", "percent_change": 2.04081, "prev_day_close": 0.490000009536743}, {"option": "GLW261120P00139000", "bid": 22.2, "bid_size": 127.0, "ask": 25.6, "ask_size": 86.0, "iv": 0.7926, "open_interest": 61.0, "volume": 1.0, "delta": -0.9226, "gamma": 0.0103, "vega": 0.029, "theta": -0.0897, "rho": -0.0265, "theo": 23.637, "change": -7.005, "open": 26.22, "high": 26.22, "low": 26.22, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-11-09T10:29:57", "percent_change": -21.0835, "prev_day_close": 33.2249984741211}, {"option": "GLW261120C00140000", "bid": 0.41, "bid_size": 13.0, "ask": 0.92, "ask_size": 468.0, "iv": 0.7881, "open_interest": 5864.0, "volume": 327.0, "delta": 0.0729, "gamma": 0.0096, "vega": 0.0279, "theta": -0.0858, "rho": 0.0028, "theo": 0.4321, "change": 0.24, "open": 0.25, "high": 0.45, "low": 0.22, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:40:04", "percent_change": 114.286, "prev_day_close": 0.21000000834465}, {"option": "GLW261120P00140000", "bid": 23.7, "bid_size": 234.0, "ask": 26.0, "ask_size": 307.0, "iv": 0.8006, "open_interest": 3542.0, "volume": 70.0, "delta": -0.9305, "gamma": 0.0095, "vega": 0.0268, "theta": -0.0821, "rho": -0.0266, "theo": 24.5828, "change": -8.595, "open": 32.18, "high": 32.18, "low": 24.97, "tick": "no_change", "last_trade_price": 25.43, "last_trade_time": "2026-11-09T15:55:58", "percent_change": -25.2608, "prev_day_close": 34.0250015258789}, {"option": "GLW261120C00141000", "bid": 0.35, "bid_size": 89.0, "ask": 0.45, "ask_size": 229.0, "iv": 0.7206, "open_interest": 34.0, "volume": 4.0, "delta": 0.0657, "gamma": 0.0088, "vega": 0.0258, "theta": -0.0789, "rho": 0.0025, "theo": 0.3825, "change": -0.12, "open": 0.32, "high": 0.33, "low": 0.32, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:38:07", "percent_change": -26.6667, "prev_day_close": 0.449999988079071}, {"option": "GLW261120P00141000", "bid": 24.3, "bid_size": 75.0, "ask": 27.45, "ask_size": 64.0, "iv": 0.8299, "open_interest": 12.0, "volume": 15.0, "delta": -0.9377, "gamma": 0.0088, "vega": 0.0249, "theta": -0.075, "rho": -0.0265, "theo": 25.5343, "change": -8.575, "open": 26.65, "high": 26.65, "low": 26.65, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-11-09T14:35:38", "percent_change": -24.3435, "prev_day_close": 35.2250003814697}, {"option": "GLW261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 179.0, "iv": 0.6469, "open_interest": 88.0, "volume": 3.0, "delta": 0.0591, "gamma": 0.0081, "vega": 0.0237, "theta": -0.0725, "rho": 0.0023, "theo": 0.3386, "change": 0.1, "open": 0.04, "high": 0.31, "low": 0.04, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T10:52:06", "percent_change": 47.619, "prev_day_close": 0.21000000089407}, {"option": "GLW261120P00142000", "bid": 25.45, "bid_size": 185.0, "ask": 28.2, "ask_size": 215.0, "iv": 0.8365, "open_interest": 273.0, "volume": 1.0, "delta": -0.9442, "gamma": 0.008, "vega": 0.0223, "theta": -0.0683, "rho": -0.0264, "theo": 26.4922, "change": -7.66, "open": 28.54, "high": 28.54, "low": 28.54, "tick": "down", "last_trade_price": 28.54, "last_trade_time": "2026-11-09T11:59:55", "percent_change": -21.1602, "prev_day_close": 36.1999988555908}, {"option": "GLW261120C00143000", "bid": 0.27, "bid_size": 61.0, "ask": 0.35, "ask_size": 333.0, "iv": 0.7216, "open_interest": 124.0, "volume": 3.0, "delta": 0.0532, "gamma": 0.0075, "vega": 0.0218, "theta": -0.0665, "rho": 0.002, "theo": 0.2998, "change": 0.115, "open": 0.95, "high": 0.95, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:23:18", "percent_change": 53.4884, "prev_day_close": 0.215000003576279}, {"option": "GLW261120P00143000", "bid": 26.05, "bid_size": 66.0, "ask": 28.85, "ask_size": 73.0, "iv": 0.7144, "open_interest": 7.0, "volume": 1.0, "delta": -0.95, "gamma": 0.0073, "vega": 0.0207, "theta": -0.0621, "rho": -0.0266, "theo": 27.455, "change": -7.625, "open": 29.6, "high": 29.6, "low": 29.6, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-09T10:30:23", "percent_change": -20.4835, "prev_day_close": 37.2250003814697}, {"option": "GLW261120C00144000", "bid": 0.01, "bid_size": 653.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6701, "open_interest": 89.0, "volume": 2.0, "delta": 0.0478, "gamma": 0.0068, "vega": 0.0201, "theta": -0.0609, "rho": 0.0018, "theo": 0.2655, "change": -0.45, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:34:35", "percent_change": -60.0, "prev_day_close": 0.75}, {"option": "GLW261120P00144000", "bid": 27.25, "bid_size": 54.0, "ask": 30.3, "ask_size": 50.0, "iv": 0.8628, "open_interest": 9.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0067, "vega": 0.0191, "theta": -0.0564, "rho": -0.0268, "theo": 28.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.61, "last_trade_time": "2026-11-05T13:11:04", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "GLW261120C00145000", "bid": 0.21, "bid_size": 27.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.7147, "open_interest": 2087.0, "volume": 38.0, "delta": 0.043, "gamma": 0.0063, "vega": 0.0184, "theta": -0.0558, "rho": 0.0016, "theo": 0.2352, "change": 0.085, "open": 0.21, "high": 0.24, "low": 0.16, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:34:23", "percent_change": 54.8387, "prev_day_close": 0.154999997466803}, {"option": "GLW261120P00145000", "bid": 28.3, "bid_size": 206.0, "ask": 31.1, "ask_size": 185.0, "iv": 0.8571, "open_interest": 1974.0, "volume": 21.0, "delta": -0.96, "gamma": 0.0061, "vega": 0.0173, "theta": -0.051, "rho": -0.0263, "theo": 29.3925, "change": -10.05, "open": 37.05, "high": 37.05, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T15:36:42", "percent_change": -25.7362, "prev_day_close": 39.0500011444092}, {"option": "GLW261120C00146000", "bid": 0.01, "bid_size": 337.0, "ask": 0.59, "ask_size": 430.0, "iv": 0.7721, "open_interest": 203.0, "volume": 7.0, "delta": 0.0387, "gamma": 0.0057, "vega": 0.0169, "theta": -0.051, "rho": 0.0015, "theo": 0.2084, "change": 0.03, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 17.6471, "prev_day_close": 0.169999998062849}, {"option": "GLW261120P00146000", "bid": 29.35, "bid_size": 46.0, "ask": 32.25, "ask_size": 50.0, "iv": 0.9119, "open_interest": 15.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0056, "vega": 0.0157, "theta": -0.0461, "rho": -0.0265, "theo": 30.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-11-05T12:21:08", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "GLW261120C00147000", "bid": 0.16, "bid_size": 54.0, "ask": 0.43, "ask_size": 167.0, "iv": 0.7312, "open_interest": 89.0, "volume": 12.0, "delta": 0.0348, "gamma": 0.0052, "vega": 0.0155, "theta": -0.0466, "rho": 0.0013, "theo": 0.1848, "change": 0.035, "open": 0.44, "high": 0.44, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:55:10", "percent_change": 25.9259, "prev_day_close": 0.134999997913837}, {"option": "GLW261120P00147000", "bid": 29.95, "bid_size": 59.0, "ask": 33.05, "ask_size": 50.0, "iv": 0.8136, "open_interest": 15.0, "volume": 1.0, "delta": -0.968, "gamma": 0.0051, "vega": 0.0144, "theta": -0.0415, "rho": -0.0266, "theo": 31.3445, "change": -8.44, "open": 32.76, "high": 32.76, "low": 32.76, "tick": "down", "last_trade_price": 32.76, "last_trade_time": "2026-11-09T13:48:24", "percent_change": -20.4854, "prev_day_close": 41.2000007629394}, {"option": "GLW261120C00148000", "bid": 0.13, "bid_size": 62.0, "ask": 0.57, "ask_size": 471.0, "iv": 0.8319, "open_interest": 81.0, "volume": 27.0, "delta": 0.0312, "gamma": 0.0048, "vega": 0.0142, "theta": -0.0426, "rho": 0.0012, "theo": 0.1639, "change": 0.04, "open": 0.24, "high": 0.24, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:24:43", "percent_change": 33.3333, "prev_day_close": 0.119999997317791}, {"option": "GLW261120P00148000", "bid": 30.9, "bid_size": 59.0, "ask": 34.2, "ask_size": 50.0, "iv": 0.8554, "open_interest": 14.0, "volume": 1.0, "delta": -0.9714, "gamma": 0.0046, "vega": 0.0134, "theta": -0.0373, "rho": -0.0269, "theo": 32.3243, "change": -9.19, "open": 32.96, "high": 32.96, "low": 32.96, "tick": "down", "last_trade_price": 32.96, "last_trade_time": "2026-11-09T15:30:38", "percent_change": -21.8031, "prev_day_close": 42.1499996185303}, {"option": "GLW261120C00150000", "bid": 0.1, "bid_size": 39.0, "ask": 0.12, "ask_size": 4.0, "iv": 0.7139, "open_interest": 3135.0, "volume": 40.0, "delta": 0.0253, "gamma": 0.004, "vega": 0.0119, "theta": -0.0355, "rho": 0.001, "theo": 0.1292, "change": 0.015, "open": 0.09, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:53:16", "percent_change": 14.2857, "prev_day_close": 0.105000000447035}, {"option": "GLW261120P00150000", "bid": 33.35, "bid_size": 217.0, "ask": 35.95, "ask_size": 282.0, "iv": 0.9348, "open_interest": 1734.0, "volume": 15.0, "delta": -0.9772, "gamma": 0.0038, "vega": 0.0108, "theta": -0.0299, "rho": -0.0265, "theo": 34.2914, "change": -9.145, "open": 40.61, "high": 40.61, "low": 34.73, "tick": "down", "last_trade_price": 34.73, "last_trade_time": "2026-11-09T15:21:00", "percent_change": -20.8433, "prev_day_close": 43.875}, {"option": "GLW261120C00152500", "bid": 0.06, "bid_size": 112.0, "ask": 0.35, "ask_size": 355.0, "iv": 0.8285, "open_interest": 228.0, "volume": 4.0, "delta": 0.0194, "gamma": 0.0032, "vega": 0.0095, "theta": -0.0282, "rho": 0.0007, "theo": 0.0963, "change": 0.125, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:32:10", "percent_change": 166.667, "prev_day_close": 0.0749999992549419}, {"option": "GLW261120P00152500", "bid": 35.2, "bid_size": 59.0, "ask": 38.75, "ask_size": 51.0, "iv": 0.8992, "open_interest": 15.0, "volume": 1.0, "delta": -0.9828, "gamma": 0.003, "vega": 0.0086, "theta": -0.0223, "rho": -0.0265, "theo": 36.7597, "change": -9.355, "open": 37.22, "high": 37.22, "low": 37.22, "tick": "up", "last_trade_price": 37.22, "last_trade_time": "2026-11-09T15:30:38", "percent_change": -20.0859, "prev_day_close": 46.5749988555908}, {"option": "GLW261120C00155000", "bid": 0.04, "bid_size": 163.0, "ask": 0.08, "ask_size": 61.0, "iv": 0.7268, "open_interest": 1843.0, "volume": 144.0, "delta": 0.0149, "gamma": 0.0025, "vega": 0.0076, "theta": -0.0224, "rho": 0.0006, "theo": 0.0721, "change": -0.01, "open": 0.08, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:51:39", "percent_change": -14.2857, "prev_day_close": 0.0700000021606684}, {"option": "GLW261120P00155000", "bid": 38.35, "bid_size": 188.0, "ask": 40.9, "ask_size": 372.0, "iv": 1.0153, "open_interest": 1827.0, "volume": 12.0, "delta": -0.987, "gamma": 0.0023, "vega": 0.0067, "theta": -0.0162, "rho": -0.0268, "theo": 39.2368, "change": -9.4, "open": 43.82, "high": 43.82, "low": 39.7, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-11-09T15:27:38", "percent_change": -19.1446, "prev_day_close": 49.1000003814697}, {"option": "GLW261120C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 268.0, "iv": 0.9068, "open_interest": 98.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.002, "vega": 0.006, "theta": -0.0178, "rho": 0.0004, "theo": 0.0543, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:47:47", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "GLW261120P00157500", "bid": 40.6, "bid_size": 52.0, "ask": 43.4, "ask_size": 27.0, "iv": 0.9975, "open_interest": 1.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0114, "rho": -0.0269, "theo": 41.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.21, "last_trade_time": "2026-11-05T15:16:44", "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "GLW261120C00160000", "bid": 0.03, "bid_size": 2.0, "ask": 0.04, "ask_size": 18.0, "iv": 0.7448, "open_interest": 1524.0, "volume": 93.0, "delta": 0.0089, "gamma": 0.0016, "vega": 0.0048, "theta": -0.0142, "rho": 0.0003, "theo": 0.0411, "change": -0.005, "open": 0.04, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:20:02", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "GLW261120P00160000", "bid": 43.25, "bid_size": 209.0, "ask": 46.0, "ask_size": 191.0, "iv": 1.1012, "open_interest": 1012.0, "volume": 82.0, "delta": -0.9926, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0076, "rho": -0.0273, "theo": 44.2064, "change": -9.575, "open": 47.77, "high": 47.77, "low": 44.4, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-11-09T15:13:33", "percent_change": -17.7397, "prev_day_close": 53.9750003814697}, {"option": "GLW261120C00165000", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.8495, "open_interest": 2334.0, "volume": 44.0, "delta": 0.0054, "gamma": 0.001, "vega": 0.0031, "theta": -0.009, "rho": 0.0002, "theo": 0.024, "change": -0.01, "open": 0.02, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:05:09", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "GLW261120P00165000", "bid": 48.3, "bid_size": 223.0, "ask": 50.9, "ask_size": 215.0, "iv": 1.1713, "open_interest": 978.0, "volume": 6.0, "delta": -0.9958, "gamma": 0.0009, "vega": 0.0026, "theta": -0.002, "rho": -0.0278, "theo": 49.1886, "change": -8.4, "open": 56.65, "high": 56.65, "low": 50.5, "tick": "up", "last_trade_price": 50.65, "last_trade_time": "2026-11-09T14:39:19", "percent_change": -14.2252, "prev_day_close": 59.0499992370606}, {"option": "GLW261120C00170000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 251.0, "iv": 0.8508, "open_interest": 3494.0, "volume": 10.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.002, "theta": -0.0058, "rho": 0.0001, "theo": 0.0143, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:50:53", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "GLW261120P00170000", "bid": 53.45, "bid_size": 98.0, "ask": 55.6, "ask_size": 176.0, "iv": 1.2093, "open_interest": 1300.0, "volume": 8.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0016, "theta": 0.0, "rho": -0.0283, "theo": 54.1773, "change": -8.355, "open": 57.31, "high": 57.31, "low": 55.72, "tick": "down", "last_trade_price": 55.72, "last_trade_time": "2026-11-09T13:40:22", "percent_change": -13.0394, "prev_day_close": 64.0749988555908}, {"option": "GLW261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8155, "open_interest": 1647.0, "volume": 12.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0038, "rho": 0.0001, "theo": 0.0087, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:18:23", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "GLW261120P00175000", "bid": 58.1, "bid_size": 209.0, "ask": 60.85, "ask_size": 196.0, "iv": 1.2524, "open_interest": 441.0, "volume": 2.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": -0.029, "theo": 59.1694, "change": -8.05, "open": 62.31, "high": 62.31, "low": 61.05, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-11-09T14:03:18", "percent_change": -11.6498, "prev_day_close": 69.0999984741211}, {"option": "GLW261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.8164, "open_interest": 1716.0, "volume": 11.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0025, "rho": 0.0, "theo": 0.0055, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:02:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GLW261120P00180000", "bid": 63.1, "bid_size": 239.0, "ask": 65.85, "ask_size": 186.0, "iv": 1.3226, "open_interest": 308.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.0297, "theo": 64.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.05, "last_trade_time": "2026-11-05T11:06:57", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "GLW261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8621, "open_interest": 2946.0, "volume": 5.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0035, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:55:14", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "GLW261120P00185000", "bid": 67.8, "bid_size": 121.0, "ask": 71.05, "ask_size": 91.0, "iv": 1.3546, "open_interest": 66.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0306, "theo": 69.1584, "change": -8.77, "open": 70.28, "high": 70.28, "low": 70.28, "tick": "down", "last_trade_price": 70.28, "last_trade_time": "2026-11-09T13:50:45", "percent_change": -11.0942, "prev_day_close": 79.0499992370606}, {"option": "GLW261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 1.1455, "open_interest": 1588.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": -0.09, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:46:22", "percent_change": -81.8182, "prev_day_close": 0.109999999403954}, {"option": "GLW261120P00190000", "bid": 73.1, "bid_size": 47.0, "ask": 75.85, "ask_size": 27.0, "iv": 1.4561, "open_interest": 4.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0313, "theo": 74.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.95, "last_trade_time": "2026-11-06T14:52:28", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "GLW261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 13.0, "iv": 0.9492, "open_interest": 539.0, "volume": 41.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": -0.095, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:56:12", "percent_change": -82.6087, "prev_day_close": 0.115000002086163}, {"option": "GLW261120P00195000", "bid": 78.3, "bid_size": 39.0, "ask": 80.85, "ask_size": 27.0, "iv": 1.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0321, "theo": 79.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-10-20T09:40:25", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "GLW261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 0.9908, "open_interest": 2870.0, "volume": 3.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:25:45", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GLW261120P00200000", "bid": 83.4, "bid_size": 31.0, "ask": 85.85, "ask_size": 31.0, "iv": 1.6774, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0329, "theo": 84.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.17, "last_trade_time": "2026-10-27T09:36:49", "percent_change": 0.0, "prev_day_close": 93.9750022888184}, {"option": "GLW261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.202, "open_interest": 2658.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:50:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "GLW261120P00210000", "bid": 92.75, "bid_size": 58.0, "ask": 96.1, "ask_size": 27.0, "iv": 1.6598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0345, "theo": 94.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.22, "last_trade_time": "2026-11-04T10:34:45", "percent_change": 0.0, "prev_day_close": 104.025001525879}, {"option": "GLW261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 72.0, "iv": 1.1457, "open_interest": 1994.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:50:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GLW261120P00220000", "bid": 102.85, "bid_size": 54.0, "ask": 106.05, "ask_size": 27.0, "iv": 1.7909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0362, "theo": 104.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.05, "last_trade_time": "2026-10-22T11:38:53", "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "GLW261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 153.0, "iv": 2.2749, "open_interest": 406.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T10:06:28", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "GLW261120P00230000", "bid": 112.8, "bid_size": 58.0, "ask": 116.05, "ask_size": 30.0, "iv": 1.8753, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0378, "theo": 114.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.12, "last_trade_time": "2026-10-27T09:37:17", "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "GLW261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 22.0, "iv": 1.6691, "open_interest": 283.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.49, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:21:45", "percent_change": -68.0556, "prev_day_close": 0.72000002861023}, {"option": "GLW261120P00240000", "bid": 123.05, "bid_size": 51.0, "ask": 125.8, "ask_size": 27.0, "iv": 1.9754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0394, "theo": 124.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.32, "last_trade_time": "2026-10-14T09:37:03", "percent_change": 0.0, "prev_day_close": 133.974998474121}, {"option": "GLW261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3497, "open_interest": 1444.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:10:28", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "GLW261120P00250000", "bid": 132.75, "bid_size": 57.0, "ask": 136.1, "ask_size": 28.0, "iv": 2.071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0411, "theo": 134.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.46, "last_trade_time": "2026-10-14T10:41:36", "percent_change": 0.0, "prev_day_close": 143.924995422363}, {"option": "GLW261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 43.0, "iv": 1.6064, "open_interest": 397.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T10:07:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GLW261120P00260000", "bid": 142.7, "bid_size": 58.0, "ask": 145.8, "ask_size": 27.0, "iv": 1.9618, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0427, "theo": 144.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.25, "last_trade_time": "2026-09-29T10:51:50", "percent_change": 0.0, "prev_day_close": 153.900001525879}, {"option": "GLW261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 91.0, "iv": 2.1403, "open_interest": 268.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T09:37:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GLW261120P00270000", "bid": 152.8, "bid_size": 81.0, "ask": 156.0, "ask_size": 38.0, "iv": 2.227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0444, "theo": 154.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-07-30T09:31:44", "percent_change": 0.0, "prev_day_close": 163.949996948242}, {"option": "GLW261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 31.0, "iv": 1.927, "open_interest": 443.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-07T11:17:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GLW261120P00280000", "bid": 162.8, "bid_size": 79.0, "ask": 166.0, "ask_size": 38.0, "iv": 2.3112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.046, "theo": 164.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.13, "last_trade_time": "2026-07-15T12:27:35", "percent_change": 0.0, "prev_day_close": 173.924995422363}, {"option": "GLW261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 199.0, "iv": 2.836, "open_interest": 366.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:36:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261120P00290000", "bid": 172.7, "bid_size": 57.0, "ask": 175.8, "ask_size": 27.0, "iv": 2.2143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0476, "theo": 174.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.66, "last_trade_time": "2026-07-02T12:18:29", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "GLW261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 111.0, "iv": 2.3793, "open_interest": 1238.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.045, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:26:24", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "GLW261120P00300000", "bid": 183.05, "bid_size": 47.0, "ask": 186.0, "ask_size": 28.0, "iv": 2.5797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0493, "theo": 184.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.45, "last_trade_time": "2026-06-29T13:59:00", "percent_change": 0.0, "prev_day_close": 193.924995422363}, {"option": "GLW261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 1.7721, "open_interest": 750.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T14:16:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GLW261120P00310000", "bid": 192.7, "bid_size": 58.0, "ask": 195.95, "ask_size": 27.0, "iv": 2.4662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0509, "theo": 194.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.35, "last_trade_time": "2026-09-22T09:36:06", "percent_change": 0.0, "prev_day_close": 203.924995422363}, {"option": "GLW261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 1.8228, "open_interest": 178.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:45:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GLW261120P00320000", "bid": 202.6, "bid_size": 76.0, "ask": 206.05, "ask_size": 40.0, "iv": 2.5394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 204.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.1, "last_trade_time": "2026-07-07T11:05:08", "percent_change": 0.0, "prev_day_close": 213.899993896484}, {"option": "GLW261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.3073, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:42:33", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "GLW261120P00330000", "bid": 212.8, "bid_size": 77.0, "ask": 215.75, "ask_size": 37.0, "iv": 2.549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 214.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.875}, {"option": "GLW261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 161.0, "iv": 3.2007, "open_interest": 33.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T12:54:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261120P00340000", "bid": 222.8, "bid_size": 77.0, "ask": 225.75, "ask_size": 37.0, "iv": 2.6182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0558, "theo": 224.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.75, "last_trade_time": "2026-11-05T09:38:42", "percent_change": 0.0, "prev_day_close": 233.875}, {"option": "GLW261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.5546, "open_interest": 102.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:31:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GLW261120P00350000", "bid": 232.7, "bid_size": 78.0, "ask": 235.95, "ask_size": 38.0, "iv": 2.7462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 234.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.45, "last_trade_time": "2026-09-11T09:30:36", "percent_change": 0.0, "prev_day_close": 243.849998474121}, {"option": "GLW261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 99.0, "iv": 3.3286, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:25:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261120P00360000", "bid": 243.05, "bid_size": 56.0, "ask": 245.75, "ask_size": 37.0, "iv": 2.8909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0266, "theo": 244.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.875}, {"option": "GLW261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 164.0, "iv": 3.3894, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T09:50:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261120P00370000", "bid": 252.95, "bid_size": 65.0, "ask": 255.95, "ask_size": 38.0, "iv": 3.0015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.4, "last_trade_time": "2026-09-10T09:31:36", "percent_change": 0.0, "prev_day_close": 263.875}, {"option": "GLW261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2488, "open_interest": 202.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:42:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GLW261120P00380000", "bid": 262.7, "bid_size": 78.0, "ask": 265.9, "ask_size": 38.0, "iv": 2.9074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.6, "last_trade_time": "2026-08-11T09:37:11", "percent_change": 0.0, "prev_day_close": 273.849990844727}, {"option": "GLW261127C00055000", "bid": 59.1, "bid_size": 94.0, "ask": 62.35, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 61.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 342.0, "iv": 2.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00060000", "bid": 54.1, "bid_size": 102.0, "ask": 57.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0051, "theo": 56.0835, "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": 46.3999996185303}, {"option": "GLW261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 221.0, "iv": 1.9963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0042, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GLW261127C00065000", "bid": 49.0, "bid_size": 98.0, "ask": 52.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0059, "theo": 51.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "GLW261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 347.0, "iv": 1.7888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0075, "rho": -0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GLW261127C00070000", "bid": 44.15, "bid_size": 95.0, "ask": 47.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0008, "rho": 0.0073, "theo": 46.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "GLW261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 378.0, "iv": 1.2516, "open_interest": 2.0, "volume": 3.0, "delta": -0.0072, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0128, "rho": -0.0004, "theo": 0.0598, "change": -0.65, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T11:34:50", "percent_change": -57.5221, "prev_day_close": 1.12999999523163}, {"option": "GLW261127C00075000", "bid": 39.2, "bid_size": 95.0, "ask": 42.35, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0013, "vega": 0.0053, "theta": -0.0125, "rho": 0.0131, "theo": 41.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6750001907349}, {"option": "GLW261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 504.0, "iv": 1.0497, "open_interest": 17.0, "volume": 5.0, "delta": -0.0132, "gamma": 0.0014, "vega": 0.0087, "theta": -0.0211, "rho": -0.0008, "theo": 0.1127, "change": -0.32, "open": 0.17, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:13:00", "percent_change": -61.5385, "prev_day_close": 0.519999985583127}, {"option": "GLW261127C00080000", "bid": 34.2, "bid_size": 96.0, "ask": 37.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0025, "vega": 0.0105, "theta": -0.0299, "rho": 0.0186, "theo": 36.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.88, "last_trade_time": "2026-10-28T14:57:48", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "GLW261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 409.0, "iv": 1.0389, "open_interest": 68.0, "volume": 3.0, "delta": -0.0234, "gamma": 0.0024, "vega": 0.0142, "theta": -0.0334, "rho": -0.0014, "theo": 0.2066, "change": -0.265, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T11:34:50", "percent_change": -31.3609, "prev_day_close": 0.844999998807907}, {"option": "GLW261127C00085000", "bid": 29.35, "bid_size": 118.0, "ask": 32.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0043, "vega": 0.0206, "theta": -0.051, "rho": 0.0312, "theo": 31.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "GLW261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 416.0, "iv": 0.8549, "open_interest": 442.0, "volume": 1.0, "delta": -0.0403, "gamma": 0.004, "vega": 0.0223, "theta": -0.0508, "rho": -0.0025, "theo": 0.3694, "change": -0.955, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:13:00", "percent_change": -69.4545, "prev_day_close": 1.375}, {"option": "GLW261127C00090000", "bid": 24.65, "bid_size": 117.0, "ask": 28.1, "ask_size": 31.0, "iv": 0.7276, "open_interest": 1.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0065, "vega": 0.0322, "theta": -0.0738, "rho": 0.0368, "theo": 26.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-15T15:55:03", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "GLW261127P00090000", "bid": 0.26, "bid_size": 324.0, "ask": 1.02, "ask_size": 342.0, "iv": 0.8087, "open_interest": 99.0, "volume": 121.0, "delta": -0.067, "gamma": 0.0062, "vega": 0.0333, "theta": -0.0736, "rho": -0.0042, "theo": 0.643, "change": -1.115, "open": 1.3, "high": 1.3, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T09:55:59", "percent_change": -51.7401, "prev_day_close": 2.15499997138977}, {"option": "GLW261127C00093000", "bid": 21.9, "bid_size": 131.0, "ask": 25.0, "ask_size": 34.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0082, "vega": 0.0408, "theta": -0.0891, "rho": 0.0406, "theo": 23.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00093000", "bid": 0.7, "bid_size": 244.0, "ask": 1.05, "ask_size": 198.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0079, "vega": 0.0414, "theta": -0.0899, "rho": -0.0055, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00094000", "bid": 21.0, "bid_size": 222.0, "ask": 24.1, "ask_size": 93.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0088, "vega": 0.0437, "theta": -0.0945, "rho": 0.0405, "theo": 22.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00094000", "bid": 0.34, "bid_size": 385.0, "ask": 1.58, "ask_size": 292.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0086, "vega": 0.0444, "theta": -0.0956, "rho": -0.0061, "theo": 0.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00095000", "bid": 20.05, "bid_size": 278.0, "ask": 23.55, "ask_size": 141.0, "iv": 0.7193, "open_interest": 17.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0094, "vega": 0.0471, "theta": -0.1001, "rho": 0.0427, "theo": 22.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T10:28:07", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "GLW261127P00095000", "bid": 0.92, "bid_size": 285.0, "ask": 1.25, "ask_size": 188.0, "iv": 0.7757, "open_interest": 77.0, "volume": 182.0, "delta": -0.1072, "gamma": 0.0092, "vega": 0.0474, "theta": -0.1015, "rho": -0.0066, "theo": 1.0887, "change": -2.04, "open": 2.27, "high": 2.27, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T13:09:10", "percent_change": -61.8182, "prev_day_close": 3.29999995231628}, {"option": "GLW261127C00096000", "bid": 19.2, "bid_size": 340.0, "ask": 22.5, "ask_size": 137.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0101, "vega": 0.0502, "theta": -0.106, "rho": 0.0426, "theo": 21.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00096000", "bid": 1.01, "bid_size": 226.0, "ask": 1.79, "ask_size": 338.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0099, "vega": 0.0505, "theta": -0.1076, "rho": -0.0072, "theo": 1.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00097000", "bid": 18.25, "bid_size": 404.0, "ask": 21.6, "ask_size": 141.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0107, "vega": 0.0534, "theta": -0.1118, "rho": 0.0424, "theo": 20.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00097000", "bid": 0.57, "bid_size": 437.0, "ask": 1.95, "ask_size": 350.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0106, "vega": 0.0537, "theta": -0.1137, "rho": -0.0079, "theo": 1.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00098000", "bid": 17.4, "bid_size": 405.0, "ask": 20.75, "ask_size": 141.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0114, "vega": 0.0568, "theta": -0.1178, "rho": 0.0433, "theo": 19.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00098000", "bid": 0.9, "bid_size": 344.0, "ask": 2.21, "ask_size": 326.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0114, "vega": 0.0571, "theta": -0.1198, "rho": -0.0084, "theo": 1.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00099000", "bid": 16.55, "bid_size": 406.0, "ask": 19.95, "ask_size": 157.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0122, "vega": 0.0601, "theta": -0.124, "rho": 0.043, "theo": 18.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00099000", "bid": 1.45, "bid_size": 184.0, "ask": 2.28, "ask_size": 374.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0121, "vega": 0.0603, "theta": -0.1261, "rho": -0.0093, "theo": 1.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00100000", "bid": 15.75, "bid_size": 436.0, "ask": 19.25, "ask_size": 242.0, "iv": 0.7045, "open_interest": 30.0, "volume": 1.0, "delta": 0.8354, "gamma": 0.0129, "vega": 0.0635, "theta": -0.1301, "rho": 0.0426, "theo": 17.7592, "change": 5.375, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T10:50:20", "percent_change": 48.3146, "prev_day_close": 11.125}, {"option": "GLW261127P00100000", "bid": 1.66, "bid_size": 70.0, "ask": 1.92, "ask_size": 135.0, "iv": 0.7469, "open_interest": 74.0, "volume": 21.0, "delta": -0.1647, "gamma": 0.0129, "vega": 0.0636, "theta": -0.1323, "rho": -0.0101, "theo": 1.7881, "change": -3.175, "open": 3.39, "high": 3.52, "low": 1.72, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:58:28", "percent_change": -63.8191, "prev_day_close": 4.97499990463257}, {"option": "GLW261127C00101000", "bid": 14.95, "bid_size": 418.0, "ask": 18.4, "ask_size": 173.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0137, "vega": 0.0669, "theta": -0.1362, "rho": 0.0427, "theo": 16.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00101000", "bid": 1.21, "bid_size": 424.0, "ask": 2.17, "ask_size": 193.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0137, "vega": 0.0671, "theta": -0.1384, "rho": -0.011, "theo": 1.9669, "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": 0.0}, {"option": "GLW261127C00102000", "bid": 14.15, "bid_size": 427.0, "ask": 17.55, "ask_size": 181.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0145, "vega": 0.0702, "theta": -0.1423, "rho": 0.0422, "theo": 16.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00102000", "bid": 1.94, "bid_size": 200.0, "ask": 2.37, "ask_size": 164.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0145, "vega": 0.0704, "theta": -0.1445, "rho": -0.0117, "theo": 2.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00103000", "bid": 13.45, "bid_size": 422.0, "ask": 16.55, "ask_size": 203.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0153, "vega": 0.0735, "theta": -0.1482, "rho": 0.0416, "theo": 15.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00103000", "bid": 2.16, "bid_size": 213.0, "ask": 3.2, "ask_size": 402.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0153, "vega": 0.0736, "theta": -0.1504, "rho": -0.0127, "theo": 2.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00104000", "bid": 12.55, "bid_size": 430.0, "ask": 15.9, "ask_size": 242.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.016, "vega": 0.0768, "theta": -0.154, "rho": 0.0412, "theo": 14.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00104000", "bid": 2.42, "bid_size": 78.0, "ask": 3.8, "ask_size": 425.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0161, "vega": 0.0769, "theta": -0.1561, "rho": -0.0138, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00105000", "bid": 12.2, "bid_size": 426.0, "ask": 15.0, "ask_size": 273.0, "iv": 0.692, "open_interest": 167.0, "volume": 159.0, "delta": 0.7584, "gamma": 0.0168, "vega": 0.08, "theta": -0.1596, "rho": 0.0405, "theo": 13.8217, "change": 5.2, "open": 9.5, "high": 13.45, "low": 9.5, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-09T15:10:29", "percent_change": 63.0303, "prev_day_close": 8.25}, {"option": "GLW261127P00105000", "bid": 2.61, "bid_size": 348.0, "ask": 3.05, "ask_size": 252.0, "iv": 0.7185, "open_interest": 185.0, "volume": 13.0, "delta": -0.2418, "gamma": 0.0169, "vega": 0.0801, "theta": -0.1616, "rho": -0.0145, "theo": 2.842, "change": -4.275, "open": 3.98, "high": 3.98, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:16:50", "percent_change": -60.0, "prev_day_close": 7.125}, {"option": "GLW261127C00106000", "bid": 11.7, "bid_size": 370.0, "ask": 14.0, "ask_size": 179.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0176, "vega": 0.083, "theta": -0.1649, "rho": 0.0398, "theo": 13.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00106000", "bid": 2.89, "bid_size": 95.0, "ask": 3.35, "ask_size": 113.0, "iv": 0.717, "open_interest": 0.0, "volume": 2.0, "delta": -0.2595, "gamma": 0.0176, "vega": 0.0831, "theta": -0.1669, "rho": -0.0157, "theo": 3.1046, "change": 4.45, "open": 6.3, "high": 6.3, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T10:05:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00107000", "bid": 10.4, "bid_size": 464.0, "ask": 13.5, "ask_size": 211.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0183, "vega": 0.086, "theta": -0.1699, "rho": 0.0391, "theo": 12.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00107000", "bid": 3.1, "bid_size": 207.0, "ask": 3.7, "ask_size": 311.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0184, "vega": 0.086, "theta": -0.1718, "rho": -0.0169, "theo": 3.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00108000", "bid": 10.9, "bid_size": 228.0, "ask": 12.2, "ask_size": 118.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.019, "vega": 0.0887, "theta": -0.1746, "rho": 0.0382, "theo": 11.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00108000", "bid": 3.4, "bid_size": 247.0, "ask": 5.0, "ask_size": 490.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0191, "vega": 0.0889, "theta": -0.1763, "rho": -0.0176, "theo": 3.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00109000", "bid": 10.55, "bid_size": 107.0, "ask": 11.45, "ask_size": 275.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0197, "vega": 0.0913, "theta": -0.1788, "rho": 0.0374, "theo": 10.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00109000", "bid": 3.75, "bid_size": 290.0, "ask": 4.3, "ask_size": 377.0, "iv": 0.7028, "open_interest": 0.0, "volume": 3.0, "delta": -0.3172, "gamma": 0.0198, "vega": 0.0914, "theta": -0.1804, "rho": -0.019, "theo": 4.0116, "change": 4.12, "open": 4.6, "high": 4.6, "low": 4.12, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T15:55:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00110000", "bid": 9.9, "bid_size": 128.0, "ask": 10.75, "ask_size": 225.0, "iv": 0.6951, "open_interest": 20.0, "volume": 54.0, "delta": 0.6628, "gamma": 0.0203, "vega": 0.0936, "theta": -0.1825, "rho": 0.0364, "theo": 10.343, "change": 4.6, "open": 7.43, "high": 10.45, "low": 7.43, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-09T15:46:05", "percent_change": 78.6325, "prev_day_close": 5.84999990463257}, {"option": "GLW261127P00110000", "bid": 4.1, "bid_size": 247.0, "ask": 4.7, "ask_size": 432.0, "iv": 0.7018, "open_interest": 838.0, "volume": 6.0, "delta": -0.3378, "gamma": 0.0204, "vega": 0.0937, "theta": -0.184, "rho": -0.0203, "theo": 4.3555, "change": -5.315, "open": 4.85, "high": 4.88, "low": 4.51, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T15:06:24", "percent_change": -54.0967, "prev_day_close": 9.82499980926514}, {"option": "GLW261127C00111000", "bid": 9.3, "bid_size": 101.0, "ask": 10.2, "ask_size": 174.0, "iv": 0.697, "open_interest": 0.0, "volume": 1.0, "delta": 0.6417, "gamma": 0.0209, "vega": 0.0958, "theta": -0.1858, "rho": 0.0354, "theo": 9.711, "change": 8.76, "open": 8.76, "high": 8.76, "low": 8.76, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-11-09T11:07:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00111000", "bid": 4.45, "bid_size": 222.0, "ask": 5.1, "ask_size": 408.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.021, "vega": 0.0959, "theta": -0.1872, "rho": -0.021, "theo": 4.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00112000", "bid": 8.65, "bid_size": 237.0, "ask": 9.55, "ask_size": 258.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0214, "vega": 0.0976, "theta": -0.1884, "rho": 0.0344, "theo": 9.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00112000", "bid": 4.85, "bid_size": 159.0, "ask": 5.45, "ask_size": 313.0, "iv": 0.6928, "open_interest": 0.0, "volume": 5.0, "delta": -0.3805, "gamma": 0.0215, "vega": 0.0976, "theta": -0.1898, "rho": -0.0225, "theo": 5.112, "change": 5.9, "open": 7.26, "high": 7.26, "low": 5.7, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:07:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00113000", "bid": 8.1, "bid_size": 256.0, "ask": 8.95, "ask_size": 209.0, "iv": 0.6861, "open_interest": 0.0, "volume": 6.0, "delta": 0.5982, "gamma": 0.0219, "vega": 0.0992, "theta": -0.1906, "rho": 0.0333, "theo": 8.515, "change": 8.62, "open": 7.37, "high": 8.62, "low": 7.04, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-09T15:24:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00113000", "bid": 5.25, "bid_size": 128.0, "ask": 7.15, "ask_size": 443.0, "iv": 0.7532, "open_interest": 0.0, "volume": 7.0, "delta": -0.4026, "gamma": 0.022, "vega": 0.0992, "theta": -0.1918, "rho": -0.0238, "theo": 5.5241, "change": 6.1, "open": 6.45, "high": 6.57, "low": 6.08, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:22:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00114000", "bid": 7.55, "bid_size": 249.0, "ask": 9.5, "ask_size": 498.0, "iv": 0.7384, "open_interest": 0.0, "volume": 2.0, "delta": 0.5758, "gamma": 0.0223, "vega": 0.1004, "theta": -0.1921, "rho": 0.0322, "theo": 7.9523, "change": 7.14, "open": 5.75, "high": 7.14, "low": 5.75, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-09T10:13:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00114000", "bid": 5.7, "bid_size": 179.0, "ask": 6.35, "ask_size": 233.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0224, "vega": 0.1005, "theta": -0.1932, "rho": -0.0246, "theo": 5.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00115000", "bid": 7.05, "bid_size": 302.0, "ask": 7.7, "ask_size": 107.0, "iv": 0.6741, "open_interest": 52.0, "volume": 44.0, "delta": 0.5532, "gamma": 0.0226, "vega": 0.1014, "theta": -0.193, "rho": 0.031, "theo": 7.4134, "change": 3.2, "open": 4.59, "high": 7.25, "low": 4.59, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T15:12:42", "percent_change": 79.0123, "prev_day_close": 4.05000007152557}, {"option": "GLW261127P00115000", "bid": 6.25, "bid_size": 35.0, "ask": 6.8, "ask_size": 328.0, "iv": 0.6881, "open_interest": 544.0, "volume": 24.0, "delta": -0.4479, "gamma": 0.0227, "vega": 0.1014, "theta": -0.194, "rho": -0.0261, "theo": 6.4212, "change": -6.375, "open": 10.02, "high": 10.02, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:48:53", "percent_change": -49.9022, "prev_day_close": 12.7750000953674}, {"option": "GLW261127C00116000", "bid": 6.5, "bid_size": 315.0, "ask": 7.2, "ask_size": 103.0, "iv": 0.6698, "open_interest": 0.0, "volume": 13.0, "delta": 0.5303, "gamma": 0.0229, "vega": 0.102, "theta": -0.1933, "rho": 0.0298, "theo": 6.8985, "change": 7.02, "open": 6.27, "high": 7.02, "low": 6.27, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T15:24:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00116000", "bid": 6.65, "bid_size": 108.0, "ask": 7.35, "ask_size": 332.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.023, "vega": 0.102, "theta": -0.1942, "rho": -0.0274, "theo": 6.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00117000", "bid": 6.0, "bid_size": 328.0, "ask": 6.7, "ask_size": 101.0, "iv": 0.6657, "open_interest": 0.0, "volume": 2.0, "delta": 0.5073, "gamma": 0.0231, "vega": 0.1022, "theta": -0.193, "rho": 0.0286, "theo": 6.408, "change": 5.85, "open": 5.7, "high": 5.85, "low": 5.7, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T11:58:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00117000", "bid": 7.15, "bid_size": 165.0, "ask": 7.85, "ask_size": 356.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0232, "vega": 0.1022, "theta": -0.1938, "rho": -0.0281, "theo": 7.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00118000", "bid": 5.55, "bid_size": 366.0, "ask": 6.2, "ask_size": 83.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0232, "vega": 0.1022, "theta": -0.192, "rho": 0.0274, "theo": 5.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00118000", "bid": 7.7, "bid_size": 127.0, "ask": 8.4, "ask_size": 274.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0233, "vega": 0.1021, "theta": -0.1927, "rho": -0.0296, "theo": 7.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00119000", "bid": 5.2, "bid_size": 324.0, "ask": 5.75, "ask_size": 80.0, "iv": 0.6631, "open_interest": 0.0, "volume": 7.0, "delta": 0.4614, "gamma": 0.0232, "vega": 0.1018, "theta": -0.1905, "rho": 0.0262, "theo": 5.4994, "change": 5.3, "open": 4.6, "high": 5.3, "low": 4.51, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:55:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127P00119000", "bid": 8.25, "bid_size": 94.0, "ask": 10.2, "ask_size": 334.0, "iv": 0.7362, "open_interest": 0.0, "volume": 1.0, "delta": -0.5401, "gamma": 0.0233, "vega": 0.1017, "theta": -0.191, "rho": -0.0308, "theo": 8.5047, "change": 12.93, "open": 12.93, "high": 12.93, "low": 12.93, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-11-09T09:34:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261127C00120000", "bid": 4.75, "bid_size": 360.0, "ask": 5.3, "ask_size": 82.0, "iv": 0.6572, "open_interest": 324.0, "volume": 43.0, "delta": 0.4386, "gamma": 0.0231, "vega": 0.101, "theta": -0.1883, "rho": 0.025, "theo": 5.0813, "change": 2.48, "open": 3.0, "high": 5.1, "low": 3.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:40:29", "percent_change": 94.6565, "prev_day_close": 2.62000000476837}, {"option": "GLW261127P00120000", "bid": 8.75, "bid_size": 211.0, "ask": 9.6, "ask_size": 288.0, "iv": 0.6716, "open_interest": 563.0, "volume": 12.0, "delta": -0.563, "gamma": 0.0232, "vega": 0.1009, "theta": -0.1888, "rho": -0.0314, "theo": 9.0858, "change": -7.39, "open": 13.28, "high": 13.28, "low": 9.11, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-09T15:48:53", "percent_change": -44.7879, "prev_day_close": 16.5}, {"option": "GLW261127C00125000", "bid": 3.05, "bid_size": 379.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.6452, "open_interest": 289.0, "volume": 98.0, "delta": 0.3298, "gamma": 0.0216, "vega": 0.0928, "theta": -0.1696, "rho": 0.019, "theo": 3.3359, "change": 1.445, "open": 2.35, "high": 3.12, "low": 2.35, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T14:44:18", "percent_change": 86.2687, "prev_day_close": 1.67500001192093}, {"option": "GLW261127P00125000", "bid": 11.9, "bid_size": 223.0, "ask": 12.85, "ask_size": 220.0, "iv": 0.6553, "open_interest": 112.0, "volume": 15.0, "delta": -0.6726, "gamma": 0.0217, "vega": 0.0926, "theta": -0.1696, "rho": -0.0367, "theo": 12.3422, "change": -8.255, "open": 15.53, "high": 16.14, "low": 12.27, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-11-09T15:35:46", "percent_change": -40.2192, "prev_day_close": 20.5249996185303}, {"option": "GLW261127C00130000", "bid": 1.99, "bid_size": 2.0, "ask": 2.26, "ask_size": 99.0, "iv": 0.6468, "open_interest": 464.0, "volume": 415.0, "delta": 0.2358, "gamma": 0.0185, "vega": 0.079, "theta": -0.1418, "rho": 0.0137, "theo": 2.1085, "change": 1.03, "open": 1.5, "high": 2.19, "low": 1.49, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:58:08", "percent_change": 92.7928, "prev_day_close": 1.11000001430511}, {"option": "GLW261127P00130000", "bid": 15.25, "bid_size": 203.0, "ask": 17.95, "ask_size": 201.0, "iv": 0.7047, "open_interest": 1346.0, "volume": 9.0, "delta": -0.7674, "gamma": 0.0187, "vega": 0.0779, "theta": -0.1412, "rho": -0.0386, "theo": 16.12, "change": -8.21, "open": 19.42, "high": 19.42, "low": 16.69, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-11-09T15:00:05", "percent_change": -32.9719, "prev_day_close": 24.9000005722046}, {"option": "GLW261127C00135000", "bid": 1.17, "bid_size": 11.0, "ask": 1.4, "ask_size": 166.0, "iv": 0.64, "open_interest": 438.0, "volume": 146.0, "delta": 0.1613, "gamma": 0.0148, "vega": 0.0628, "theta": -0.1112, "rho": 0.0094, "theo": 1.2931, "change": 0.51, "open": 0.92, "high": 1.31, "low": 0.86, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:57:52", "percent_change": 68.9189, "prev_day_close": 0.740000009536743}, {"option": "GLW261127P00135000", "bid": 19.4, "bid_size": 171.0, "ask": 21.95, "ask_size": 209.0, "iv": 0.6977, "open_interest": 431.0, "volume": 17.0, "delta": -0.8426, "gamma": 0.015, "vega": 0.0618, "theta": -0.1098, "rho": -0.0399, "theo": 20.3126, "change": -8.115, "open": 27.39, "high": 27.39, "low": 21.46, "tick": "no_change", "last_trade_price": 21.46, "last_trade_time": "2026-11-09T14:28:40", "percent_change": -27.4387, "prev_day_close": 29.5750007629394}, {"option": "GLW261127C00140000", "bid": 0.15, "bid_size": 581.0, "ask": 0.92, "ask_size": 202.0, "iv": 0.5847, "open_interest": 137.0, "volume": 61.0, "delta": 0.1067, "gamma": 0.0111, "vega": 0.0472, "theta": -0.0827, "rho": 0.0062, "theo": 0.777, "change": 0.325, "open": 0.75, "high": 0.79, "low": 0.56, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:32:25", "percent_change": 73.0337, "prev_day_close": 0.444999992847443}, {"option": "GLW261127P00140000", "bid": 23.9, "bid_size": 175.0, "ask": 26.75, "ask_size": 186.0, "iv": 0.7422, "open_interest": 148.0, "volume": 22.0, "delta": -0.8978, "gamma": 0.0112, "vega": 0.0449, "theta": -0.0802, "rho": -0.0378, "theo": 24.8081, "change": -7.845, "open": 30.95, "high": 30.95, "low": 26.63, "tick": "down", "last_trade_price": 26.63, "last_trade_time": "2026-11-09T13:47:42", "percent_change": -22.7556, "prev_day_close": 34.4750003814697}, {"option": "GLW261127C00145000", "bid": 0.33, "bid_size": 284.0, "ask": 0.55, "ask_size": 286.0, "iv": 0.6371, "open_interest": 708.0, "volume": 81.0, "delta": 0.0688, "gamma": 0.008, "vega": 0.0341, "theta": -0.0592, "rho": 0.004, "theo": 0.4617, "change": 0.095, "open": 0.36, "high": 0.43, "low": 0.36, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:00:38", "percent_change": 32.2034, "prev_day_close": 0.295000001788139}, {"option": "GLW261127P00145000", "bid": 28.15, "bid_size": 86.0, "ask": 31.35, "ask_size": 76.0, "iv": 0.7121, "open_interest": 60.0, "volume": 5.0, "delta": -0.9359, "gamma": 0.008, "vega": 0.0321, "theta": -0.0553, "rho": -0.0371, "theo": 29.5055, "change": -8.42, "open": 36.35, "high": 36.35, "low": 30.88, "tick": "no_change", "last_trade_price": 30.88, "last_trade_time": "2026-11-09T14:28:40", "percent_change": -21.4249, "prev_day_close": 39.2999992370606}, {"option": "GLW261127C00150000", "bid": 0.2, "bid_size": 48.0, "ask": 0.32, "ask_size": 12.0, "iv": 0.6424, "open_interest": 322.0, "volume": 53.0, "delta": 0.0438, "gamma": 0.0055, "vega": 0.0239, "theta": -0.0412, "rho": 0.0026, "theo": 0.2736, "change": 0.09, "open": 0.2, "high": 0.36, "low": 0.2, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:41:28", "percent_change": 47.3684, "prev_day_close": 0.189999993890524}, {"option": "GLW261127P00150000", "bid": 33.5, "bid_size": 118.0, "ask": 36.05, "ask_size": 169.0, "iv": 0.7979, "open_interest": 179.0, "volume": 7.0, "delta": -0.9609, "gamma": 0.0055, "vega": 0.0218, "theta": -0.0357, "rho": -0.0349, "theo": 34.3292, "change": -6.86, "open": 37.43, "high": 38.51, "low": 36.53, "tick": "up", "last_trade_price": 37.29, "last_trade_time": "2026-11-09T12:42:42", "percent_change": -15.5379, "prev_day_close": 44.1499996185303}, {"option": "GLW261127C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.6134, "open_interest": 581.0, "volume": 332.0, "delta": 0.0277, "gamma": 0.0038, "vega": 0.0164, "theta": -0.0281, "rho": 0.0016, "theo": 0.1628, "change": -0.015, "open": 0.18, "high": 0.24, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:21:05", "percent_change": -8.10811, "prev_day_close": 0.185000006109476}, {"option": "GLW261127P00155000", "bid": 38.0, "bid_size": 133.0, "ask": 39.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 36.0, "volume": 11.0, "delta": -0.9766, "gamma": 0.0036, "vega": 0.0142, "theta": -0.0213, "rho": -0.033, "theo": 39.2289, "change": -8.53, "open": 42.14, "high": 42.25, "low": 40.72, "tick": "down", "last_trade_price": 40.72, "last_trade_time": "2026-11-09T10:54:45", "percent_change": -17.3198, "prev_day_close": 49.25}, {"option": "GLW261127C00160000", "bid": 0.05, "bid_size": 1.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.6548, "open_interest": 280.0, "volume": 33.0, "delta": 0.0176, "gamma": 0.0025, "vega": 0.0112, "theta": -0.0191, "rho": 0.001, "theo": 0.0982, "change": 0.02, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:19:55", "percent_change": 20.0, "prev_day_close": 0.0999999986961484}, {"option": "GLW261127P00160000", "bid": 42.95, "bid_size": 51.0, "ask": 46.15, "ask_size": 27.0, "iv": 0.8736, "open_interest": 36.0, "volume": 3.0, "delta": -0.9862, "gamma": 0.0023, "vega": 0.009, "theta": -0.011, "rho": -0.0308, "theo": 44.1723, "change": -8.33, "open": 45.87, "high": 45.87, "low": 45.87, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-11-09T14:35:36", "percent_change": -15.369, "prev_day_close": 54.1999988555908}, {"option": "GLW261127C00165000", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 44.0, "iv": 0.6647, "open_interest": 131.0, "volume": 6.0, "delta": 0.0112, "gamma": 0.0017, "vega": 0.0076, "theta": -0.0129, "rho": 0.0006, "theo": 0.0597, "change": -0.06, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:12:05", "percent_change": -37.5, "prev_day_close": 0.160000005736947}, {"option": "GLW261127P00165000", "bid": 47.8, "bid_size": 55.0, "ask": 51.1, "ask_size": 28.0, "iv": 0.899, "open_interest": 10.0, "volume": 2.0, "delta": -0.9919, "gamma": 0.0015, "vega": 0.0057, "theta": -0.0039, "rho": -0.03, "theo": 49.14, "change": -9.12, "open": 50.03, "high": 50.03, "low": 50.03, "tick": "down", "last_trade_price": 50.03, "last_trade_time": "2026-11-09T13:35:16", "percent_change": -15.4184, "prev_day_close": 59.1499996185303}, {"option": "GLW261127C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 320.0, "iv": 0.8699, "open_interest": 39.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0011, "vega": 0.0051, "theta": -0.0087, "rho": 0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:09:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GLW261127P00170000", "bid": 53.35, "bid_size": 33.0, "ask": 56.05, "ask_size": 26.0, "iv": 1.0543, "open_interest": 3.0, "volume": 4.0, "delta": -0.9952, "gamma": 0.0009, "vega": 0.0035, "theta": 0.0, "rho": -0.0303, "theo": 54.121, "change": -8.02, "open": 56.82, "high": 56.82, "low": 56.18, "tick": "down", "last_trade_price": 56.18, "last_trade_time": "2026-11-09T10:54:45", "percent_change": -12.4922, "prev_day_close": 64.2000007629394}, {"option": "GLW261127C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 8.0, "iv": 0.6811, "open_interest": 133.0, "volume": 55.0, "delta": 0.0046, "gamma": 0.0008, "vega": 0.0035, "theta": -0.006, "rho": 0.0003, "theo": 0.0231, "change": -0.18, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:44:22", "percent_change": -81.8182, "prev_day_close": 0.219999998807907}, {"option": "GLW261127P00175000", "bid": 57.9, "bid_size": 51.0, "ask": 61.1, "ask_size": 26.0, "iv": 1.041, "open_interest": 2.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0021, "theta": 0.0, "rho": -0.0302, "theo": 59.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.05, "last_trade_time": "2026-11-02T09:55:59", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "GLW261127C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 295.0, "iv": 0.9211, "open_interest": 97.0, "volume": 18.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0041, "rho": 0.0002, "theo": 0.0146, "change": -0.47, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:00:32", "percent_change": -94.0, "prev_day_close": 0.5}, {"option": "GLW261127P00180000", "bid": 62.85, "bid_size": 55.0, "ask": 66.05, "ask_size": 27.0, "iv": 1.0756, "open_interest": 3.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": -0.0304, "theo": 64.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-11-03T10:31:02", "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "GLW261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 288.0, "iv": 1.0456, "open_interest": 62.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0028, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:40:42", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "GLW261127P00185000", "bid": 68.35, "bid_size": 33.0, "ask": 71.15, "ask_size": 27.0, "iv": 1.2503, "open_interest": 2.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": -0.0308, "theo": 69.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-10-29T09:51:05", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "GLW261127C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 177.0, "iv": 1.0143, "open_interest": 34.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0011, "theta": -0.002, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:16:19", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GLW261127P00190000", "bid": 72.8, "bid_size": 69.0, "ask": 76.05, "ask_size": 36.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.0316, "theo": 74.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-10-21T11:16:47", "percent_change": 0.0, "prev_day_close": 84.0250015258789}, {"option": "GLW261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 165.0, "iv": 1.0992, "open_interest": 7.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:17:17", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "GLW261127P00195000", "bid": 78.0, "bid_size": 63.0, "ask": 80.85, "ask_size": 36.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0322, "theo": 79.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.15, "last_trade_time": "2026-10-22T11:26:27", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "GLW261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 1.0302, "open_interest": 14.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:12:16", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "GLW261127P00200000", "bid": 82.65, "bid_size": 57.0, "ask": 86.05, "ask_size": 26.0, "iv": 1.2272, "open_interest": 22.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.033, "theo": 84.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.77, "last_trade_time": "2026-11-06T14:02:55", "percent_change": 0.0, "prev_day_close": 94.2249984741211}, {"option": "GLW261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 272.0, "iv": 1.1895, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-27T15:16:35", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "GLW261127P00205000", "bid": 87.65, "bid_size": 82.0, "ask": 91.05, "ask_size": 38.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0338, "theo": 89.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2749977111816}, {"option": "GLW261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 234.0, "iv": 1.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GLW261127P00210000", "bid": 92.65, "bid_size": 78.0, "ask": 96.1, "ask_size": 40.0, "iv": 1.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0345, "theo": 94.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.099998474121}, {"option": "GLW261127C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 177.0, "iv": 1.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GLW261127P00215000", "bid": 98.25, "bid_size": 36.0, "ask": 100.85, "ask_size": 36.0, "iv": 1.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0354, "theo": 99.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.224998474121}, {"option": "GLW261127C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 314.0, "iv": 1.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "GLW261127P00220000", "bid": 103.2, "bid_size": 33.0, "ask": 105.85, "ask_size": 36.0, "iv": 1.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0362, "theo": 104.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.274997711182}, {"option": "GLW261127C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 158.0, "iv": 1.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "GLW261127P00225000", "bid": 108.25, "bid_size": 40.0, "ask": 110.85, "ask_size": 36.0, "iv": 1.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.037, "theo": 109.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "GLW261127C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 253.0, "iv": 1.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GLW261127P00230000", "bid": 113.25, "bid_size": 39.0, "ask": 115.85, "ask_size": 36.0, "iv": 1.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0378, "theo": 114.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.100002288818}, {"option": "GLW261127C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 201.0, "iv": 1.4016, "open_interest": 25.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-13T09:45:46", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "GLW261127P00235000", "bid": 118.25, "bid_size": 36.0, "ask": 120.85, "ask_size": 37.0, "iv": 1.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0386, "theo": 119.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.150001525879}, {"option": "GLW261204C00055000", "bid": 59.3, "bid_size": 50.0, "ask": 61.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.006, "theo": 61.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 350.0, "iv": 1.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0051, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261204C00060000", "bid": 54.2, "bid_size": 46.0, "ask": 57.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": 0.0092, "theo": 56.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "GLW261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 371.0, "iv": 1.4289, "open_interest": 2.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0083, "rho": -0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:23:49", "percent_change": 0.0, "prev_day_close": 0.745000009424984}, {"option": "GLW261204C00065000", "bid": 49.1, "bid_size": 50.0, "ask": 52.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0008, "vega": 0.0054, "theta": -0.0057, "rho": 0.0226, "theo": 51.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "GLW261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 369.0, "iv": 1.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0071, "theta": -0.013, "rho": -0.0008, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "GLW261204C00070000", "bid": 44.2, "bid_size": 111.0, "ask": 47.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0014, "vega": 0.0099, "theta": -0.0145, "rho": 0.0328, "theo": 46.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "GLW261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 329.0, "iv": 1.0039, "open_interest": 0.0, "volume": 3.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0111, "theta": -0.0198, "rho": -0.0012, "theo": 0.1511, "change": -0.71, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T10:59:25", "percent_change": -57.7236, "prev_day_close": 1.23000001907349}, {"option": "GLW261204C00075000", "bid": 39.4, "bid_size": 93.0, "ask": 42.75, "ask_size": 32.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0021, "vega": 0.0167, "theta": -0.0238, "rho": 0.0483, "theo": 41.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0749998092651}, {"option": "GLW261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 403.0, "iv": 1.1747, "open_interest": 2.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0021, "vega": 0.017, "theta": -0.0292, "rho": -0.002, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T13:04:26", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "GLW261204C00080000", "bid": 34.45, "bid_size": 111.0, "ask": 37.95, "ask_size": 31.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0032, "vega": 0.025, "theta": -0.0361, "rho": 0.055, "theo": 36.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "GLW261204P00080000", "bid": 0.02, "bid_size": 384.0, "ask": 0.82, "ask_size": 396.0, "iv": 0.8531, "open_interest": 5.0, "volume": 3.0, "delta": -0.0381, "gamma": 0.0032, "vega": 0.0251, "theta": -0.0416, "rho": -0.0033, "theo": 0.4175, "change": -0.93, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:16:37", "percent_change": -65.9574, "prev_day_close": 1.40999999642372}, {"option": "GLW261204C00085000", "bid": 29.8, "bid_size": 101.0, "ask": 33.2, "ask_size": 32.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0048, "vega": 0.0358, "theta": -0.0524, "rho": 0.0572, "theo": 31.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0750007629395}, {"option": "GLW261204P00085000", "bid": 0.23, "bid_size": 367.0, "ask": 0.99, "ask_size": 331.0, "iv": 0.7974, "open_interest": 62.0, "volume": 9.0, "delta": -0.0594, "gamma": 0.0048, "vega": 0.0359, "theta": -0.0573, "rho": -0.0051, "theo": 0.6734, "change": -0.85, "open": 1.28, "high": 1.28, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T10:59:25", "percent_change": -44.2708, "prev_day_close": 1.9200000166893}, {"option": "GLW261204C00090000", "bid": 25.0, "bid_size": 157.0, "ask": 28.4, "ask_size": 68.0, "iv": 0.6942, "open_interest": 12.0, "volume": 6.0, "delta": 0.9101, "gamma": 0.0068, "vega": 0.0493, "theta": -0.0719, "rho": 0.0579, "theo": 27.0895, "change": 5.75, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T10:34:55", "percent_change": 30.504, "prev_day_close": 18.8499994277954}, {"option": "GLW261204P00090000", "bid": 0.48, "bid_size": 316.0, "ask": 1.59, "ask_size": 386.0, "iv": 0.776, "open_interest": 269.0, "volume": 2.0, "delta": -0.0902, "gamma": 0.0068, "vega": 0.0494, "theta": -0.0761, "rho": -0.0078, "theo": 1.0643, "change": -1.45, "open": 1.3, "high": 1.3, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T11:10:52", "percent_change": -53.1136, "prev_day_close": 2.73000001907349}, {"option": "GLW261204C00095000", "bid": 20.6, "bid_size": 359.0, "ask": 24.15, "ask_size": 146.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0094, "vega": 0.0652, "theta": -0.0936, "rho": 0.0575, "theo": 22.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "GLW261204P00095000", "bid": 1.33, "bid_size": 227.0, "ask": 2.18, "ask_size": 324.0, "iv": 0.7676, "open_interest": 251.0, "volume": 5.0, "delta": -0.1331, "gamma": 0.0094, "vega": 0.0655, "theta": -0.0972, "rho": -0.0112, "theo": 1.6471, "change": -2.35, "open": 2.43, "high": 2.43, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:59:44", "percent_change": -58.0247, "prev_day_close": 4.05000007152557}, {"option": "GLW261204C00100000", "bid": 16.45, "bid_size": 476.0, "ask": 19.9, "ask_size": 187.0, "iv": 0.6769, "open_interest": 15.0, "volume": 16.0, "delta": 0.8106, "gamma": 0.0123, "vega": 0.0822, "theta": -0.1158, "rho": 0.0557, "theo": 18.5465, "change": 4.925, "open": 15.95, "high": 16.85, "low": 15.95, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-09T09:52:10", "percent_change": 41.2998, "prev_day_close": 11.9250001907349}, {"option": "GLW261204P00100000", "bid": 2.22, "bid_size": 313.0, "ask": 2.69, "ask_size": 298.0, "iv": 0.7185, "open_interest": 461.0, "volume": 211.0, "delta": -0.1901, "gamma": 0.0124, "vega": 0.0824, "theta": -0.1188, "rho": -0.016, "theo": 2.4935, "change": -3.3, "open": 4.75, "high": 4.95, "low": 2.49, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:50:21", "percent_change": -56.4103, "prev_day_close": 5.85000014305115}, {"option": "GLW261204C00105000", "bid": 13.0, "bid_size": 423.0, "ask": 15.35, "ask_size": 175.0, "iv": 0.6394, "open_interest": 21.0, "volume": 5.0, "delta": 0.7388, "gamma": 0.0153, "vega": 0.0986, "theta": -0.1358, "rho": 0.0524, "theo": 14.7475, "change": 1.8, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T09:34:06", "percent_change": 19.5652, "prev_day_close": 9.19999980926514}, {"option": "GLW261204P00105000", "bid": 2.86, "bid_size": 497.0, "ask": 3.95, "ask_size": 238.0, "iv": 0.67, "open_interest": 428.0, "volume": 10.0, "delta": -0.2623, "gamma": 0.0154, "vega": 0.0988, "theta": -0.1382, "rho": -0.022, "theo": 3.6826, "change": -4.475, "open": 6.8, "high": 6.8, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:21:06", "percent_change": -56.1129, "prev_day_close": 7.97499990463257}, {"option": "GLW261204C00110000", "bid": 10.05, "bid_size": 378.0, "ask": 11.9, "ask_size": 151.0, "iv": 0.6413, "open_interest": 12.0, "volume": 4.0, "delta": 0.653, "gamma": 0.0179, "vega": 0.112, "theta": -0.1506, "rho": 0.0475, "theo": 11.3712, "change": 4.575, "open": 9.79, "high": 11.4, "low": 9.79, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T15:59:29", "percent_change": 67.033, "prev_day_close": 6.82500004768372}, {"option": "GLW261204P00110000", "bid": 5.1, "bid_size": 29.0, "ask": 5.7, "ask_size": 467.0, "iv": 0.686, "open_interest": 303.0, "volume": 7.0, "delta": -0.3486, "gamma": 0.018, "vega": 0.1122, "theta": -0.1524, "rho": -0.0285, "theo": 5.2966, "change": -5.42, "open": 7.0, "high": 7.0, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T15:40:30", "percent_change": -51.1321, "prev_day_close": 10.5999999046326}, {"option": "GLW261204C00115000", "bid": 7.6, "bid_size": 500.0, "ask": 8.9, "ask_size": 300.0, "iv": 0.6391, "open_interest": 22.0, "volume": 6.0, "delta": 0.557, "gamma": 0.0197, "vega": 0.1197, "theta": -0.1574, "rho": 0.0414, "theo": 8.4841, "change": 3.675, "open": 6.83, "high": 8.6, "low": 6.83, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:40:33", "percent_change": 74.6193, "prev_day_close": 4.92499995231628}, {"option": "GLW261204P00115000", "bid": 6.5, "bid_size": 459.0, "ask": 7.9, "ask_size": 276.0, "iv": 0.6416, "open_interest": 78.0, "volume": 10.0, "delta": -0.4453, "gamma": 0.0198, "vega": 0.1197, "theta": -0.1586, "rho": -0.0357, "theo": 7.404, "change": -6.025, "open": 8.8, "high": 8.8, "low": 7.75, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -43.7387, "prev_day_close": 13.7750000953674}, {"option": "GLW261204C00120000", "bid": 5.1, "bid_size": 495.0, "ask": 6.55, "ask_size": 265.0, "iv": 0.6193, "open_interest": 28.0, "volume": 15.0, "delta": 0.457, "gamma": 0.0202, "vega": 0.1202, "theta": -0.1548, "rho": 0.0345, "theo": 6.1225, "change": 2.54, "open": 4.35, "high": 6.35, "low": 4.35, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-09T15:53:16", "percent_change": 73.6232, "prev_day_close": 3.45000004768372}, {"option": "GLW261204P00120000", "bid": 9.8, "bid_size": 34.0, "ask": 10.55, "ask_size": 64.0, "iv": 0.6554, "open_interest": 101.0, "volume": 10.0, "delta": -0.5461, "gamma": 0.0204, "vega": 0.12, "theta": -0.1555, "rho": -0.0429, "theo": 10.0396, "change": -7.31, "open": 10.04, "high": 10.04, "low": 10.04, "tick": "no_change", "last_trade_price": 10.04, "last_trade_time": "2026-11-09T15:55:58", "percent_change": -42.1326, "prev_day_close": 17.3500003814697}, {"option": "GLW261204C00125000", "bid": 3.7, "bid_size": 478.0, "ask": 4.75, "ask_size": 439.0, "iv": 0.6282, "open_interest": 335.0, "volume": 68.0, "delta": 0.3604, "gamma": 0.0194, "vega": 0.1134, "theta": -0.1435, "rho": 0.0276, "theo": 4.2815, "change": 1.845, "open": 3.2, "high": 4.46, "low": 3.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:53:16", "percent_change": 78.344, "prev_day_close": 2.3549998998642}, {"option": "GLW261204P00125000", "bid": 12.3, "bid_size": 312.0, "ask": 14.15, "ask_size": 339.0, "iv": 0.6352, "open_interest": 83.0, "volume": 1.0, "delta": -0.6437, "gamma": 0.0196, "vega": 0.1127, "theta": -0.1437, "rho": -0.048, "theo": 13.2018, "change": -7.73, "open": 13.32, "high": 13.32, "low": 13.32, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-11-09T15:40:30", "percent_change": -36.7221, "prev_day_close": 21.0500001907349}, {"option": "GLW261204C00130000", "bid": 2.56, "bid_size": 401.0, "ask": 3.25, "ask_size": 451.0, "iv": 0.625, "open_interest": 190.0, "volume": 54.0, "delta": 0.2737, "gamma": 0.0175, "vega": 0.101, "theta": -0.1258, "rho": 0.0212, "theo": 2.9132, "change": 1.45, "open": 1.47, "high": 3.02, "low": 1.47, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T15:43:06", "percent_change": 92.3567, "prev_day_close": 1.56999999284744}, {"option": "GLW261204P00130000", "bid": 15.55, "bid_size": 267.0, "ask": 18.85, "ask_size": 252.0, "iv": 0.6614, "open_interest": 64.0, "volume": 6.0, "delta": -0.7316, "gamma": 0.0177, "vega": 0.0998, "theta": -0.1256, "rho": -0.0521, "theo": 16.8417, "change": -7.54, "open": 19.95, "high": 19.95, "low": 17.86, "tick": "no_change", "last_trade_price": 17.86, "last_trade_time": "2026-11-09T13:19:31", "percent_change": -29.685, "prev_day_close": 25.3999996185303}, {"option": "GLW261204C00135000", "bid": 1.43, "bid_size": 546.0, "ask": 2.39, "ask_size": 3.0, "iv": 0.5946, "open_interest": 153.0, "volume": 36.0, "delta": 0.2013, "gamma": 0.0148, "vega": 0.0853, "theta": -0.105, "rho": 0.0156, "theo": 1.9405, "change": 0.89, "open": 1.71, "high": 2.01, "low": 1.5, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:42:25", "percent_change": 83.9623, "prev_day_close": 1.06000003218651}, {"option": "GLW261204P00135000", "bid": 19.35, "bid_size": 251.0, "ask": 22.65, "ask_size": 208.0, "iv": 0.6359, "open_interest": 77.0, "volume": 9.0, "delta": -0.8053, "gamma": 0.0151, "vega": 0.0836, "theta": -0.1043, "rho": -0.054, "theo": 20.8816, "change": -6.635, "open": 24.03, "high": 24.03, "low": 22.94, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-11-09T11:56:02", "percent_change": -22.4345, "prev_day_close": 29.5749998092651}, {"option": "GLW261204C00140000", "bid": 1.0, "bid_size": 394.0, "ask": 1.4, "ask_size": 59.0, "iv": 0.6096, "open_interest": 637.0, "volume": 509.0, "delta": 0.1442, "gamma": 0.012, "vega": 0.0689, "theta": -0.0843, "rho": 0.0113, "theo": 1.2744, "change": 0.475, "open": 0.75, "high": 1.3, "low": 0.75, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:56:16", "percent_change": 65.5172, "prev_day_close": 0.724999994039536}, {"option": "GLW261204P00140000", "bid": 23.7, "bid_size": 120.0, "ask": 26.65, "ask_size": 112.0, "iv": 0.6113, "open_interest": 28.0, "volume": 11.0, "delta": -0.8636, "gamma": 0.0123, "vega": 0.0655, "theta": -0.0827, "rho": -0.0511, "theo": 25.2346, "change": -8.395, "open": 27.75, "high": 27.75, "low": 26.23, "tick": "down", "last_trade_price": 26.23, "last_trade_time": "2026-11-09T13:08:26", "percent_change": -24.2455, "prev_day_close": 34.625}, {"option": "GLW261204C00145000", "bid": 0.18, "bid_size": 577.0, "ask": 1.0, "ask_size": 211.0, "iv": 0.573, "open_interest": 85.0, "volume": 75.0, "delta": 0.1014, "gamma": 0.0094, "vega": 0.0539, "theta": -0.0655, "rho": 0.0079, "theo": 0.8309, "change": 0.335, "open": 0.75, "high": 0.82, "low": 0.7, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:20:23", "percent_change": 70.5263, "prev_day_close": 0.475000008940697}, {"option": "GLW261204P00145000", "bid": 28.3, "bid_size": 58.0, "ask": 31.65, "ask_size": 42.0, "iv": 0.6534, "open_interest": 25.0, "volume": 6.0, "delta": -0.9073, "gamma": 0.0096, "vega": 0.0496, "theta": -0.0627, "rho": -0.0488, "theo": 29.8143, "change": -7.415, "open": 30.77, "high": 31.96, "low": 30.77, "tick": "up", "last_trade_price": 31.96, "last_trade_time": "2026-11-09T11:53:47", "percent_change": -18.8317, "prev_day_close": 39.375}, {"option": "GLW261204C00150000", "bid": 0.33, "bid_size": 432.0, "ask": 0.57, "ask_size": 4.0, "iv": 0.6019, "open_interest": 89.0, "volume": 41.0, "delta": 0.0706, "gamma": 0.0071, "vega": 0.0411, "theta": -0.0498, "rho": 0.0055, "theo": 0.5412, "change": 0.105, "open": 0.52, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:46:05", "percent_change": 27.2727, "prev_day_close": 0.385000012814999}, {"option": "GLW261204P00150000", "bid": 33.05, "bid_size": 94.0, "ask": 36.55, "ask_size": 72.0, "iv": 0.6874, "open_interest": 72.0, "volume": 1.0, "delta": -0.9387, "gamma": 0.0072, "vega": 0.0363, "theta": -0.0453, "rho": -0.0446, "theo": 34.5491, "change": -7.355, "open": 36.62, "high": 36.62, "low": 36.62, "tick": "down", "last_trade_price": 36.62, "last_trade_time": "2026-11-09T11:56:33", "percent_change": -16.7254, "prev_day_close": 43.9750003814697}, {"option": "GLW261204C00155000", "bid": 0.06, "bid_size": 353.0, "ask": 0.66, "ask_size": 237.0, "iv": 0.6328, "open_interest": 94.0, "volume": 3.0, "delta": 0.0488, "gamma": 0.0052, "vega": 0.0308, "theta": -0.0373, "rho": 0.0038, "theo": 0.354, "change": 0.045, "open": 0.3, "high": 0.37, "low": 0.3, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:45:23", "percent_change": 13.8462, "prev_day_close": 0.324999991804361}, {"option": "GLW261204P00155000", "bid": 37.85, "bid_size": 77.0, "ask": 41.35, "ask_size": 40.0, "iv": 0.7014, "open_interest": 63.0, "volume": 1.0, "delta": -0.9604, "gamma": 0.0052, "vega": 0.0255, "theta": -0.0309, "rho": -0.0404, "theo": 39.3862, "change": -8.21, "open": 40.94, "high": 40.94, "low": 40.94, "tick": "down", "last_trade_price": 40.94, "last_trade_time": "2026-11-09T12:25:27", "percent_change": -16.704, "prev_day_close": 49.1499996185303}, {"option": "GLW261204C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 291.0, "iv": 0.6446, "open_interest": 103.0, "volume": 14.0, "delta": 0.0338, "gamma": 0.0038, "vega": 0.0229, "theta": -0.0277, "rho": 0.0026, "theo": 0.2334, "change": 0.1, "open": 0.2, "high": 0.24, "low": 0.12, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:20:29", "percent_change": 71.4286, "prev_day_close": 0.140000002458692}, {"option": "GLW261204P00160000", "bid": 42.75, "bid_size": 59.0, "ask": 46.25, "ask_size": 39.0, "iv": 0.7292, "open_interest": 7.0, "volume": 2.0, "delta": -0.9749, "gamma": 0.0036, "vega": 0.0174, "theta": -0.0194, "rho": -0.0384, "theo": 44.2879, "change": -8.645, "open": 45.68, "high": 45.68, "low": 45.68, "tick": "down", "last_trade_price": 45.68, "last_trade_time": "2026-11-09T14:36:47", "percent_change": -15.9135, "prev_day_close": 54.3249988555908}, {"option": "GLW261204C00165000", "bid": 0.13, "bid_size": 1.0, "ask": 0.4, "ask_size": 385.0, "iv": 0.7009, "open_interest": 10.0, "volume": 7.0, "delta": 0.0235, "gamma": 0.0028, "vega": 0.0169, "theta": -0.0206, "rho": 0.0018, "theo": 0.1555, "change": -0.02, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:07:31", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "GLW261204P00165000", "bid": 48.45, "bid_size": 30.0, "ask": 51.2, "ask_size": 41.0, "iv": 0.8777, "open_interest": 3.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0025, "vega": 0.0113, "theta": -0.0104, "rho": -0.0353, "theo": 49.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.51, "last_trade_time": "2026-11-06T11:19:12", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "GLW261204C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 150.0, "iv": 0.6489, "open_interest": 37.0, "volume": 9.0, "delta": 0.0164, "gamma": 0.002, "vega": 0.0125, "theta": -0.0152, "rho": 0.0013, "theo": 0.1048, "change": -0.145, "open": 0.32, "high": 0.32, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:05:09", "percent_change": -59.1837, "prev_day_close": 0.245000004768372}, {"option": "GLW261204P00170000", "bid": 53.5, "bid_size": 20.0, "ask": 55.9, "ask_size": 25.0, "iv": 0.9004, "open_interest": 1.0, "volume": 1.0, "delta": -0.9904, "gamma": 0.0017, "vega": 0.0074, "theta": -0.0038, "rho": -0.0331, "theo": 54.1937, "change": -8.48, "open": 55.77, "high": 55.77, "low": 55.77, "tick": "up", "last_trade_price": 55.77, "last_trade_time": "2026-11-09T13:40:22", "percent_change": -13.1984, "prev_day_close": 64.2499980926514}, {"option": "GLW261204C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 0.8412, "open_interest": 28.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0015, "vega": 0.0092, "theta": -0.0113, "rho": 0.0009, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:20:55", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GLW261204P00175000", "bid": 58.45, "bid_size": 23.0, "ask": 60.9, "ask_size": 25.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0011, "vega": 0.0047, "theta": 0.0, "rho": -0.0324, "theo": 59.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.81, "last_trade_time": "2026-11-05T11:06:12", "percent_change": 0.0, "prev_day_close": 69.2250022888184}, {"option": "GLW261204C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 480.0, "iv": 0.7909, "open_interest": 11.0, "volume": 1.0, "delta": 0.0082, "gamma": 0.0011, "vega": 0.0068, "theta": -0.0084, "rho": 0.0006, "theo": 0.0496, "change": -0.48, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:39:59", "percent_change": -96.0, "prev_day_close": 0.5}, {"option": "GLW261204P00180000", "bid": 63.45, "bid_size": 23.0, "ask": 65.85, "ask_size": 25.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0007, "vega": 0.0031, "theta": 0.0, "rho": -0.0316, "theo": 64.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1749992370606}, {"option": "GLW261204C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 247.0, "iv": 0.9388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0063, "rho": 0.0005, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GLW261204P00185000", "bid": 68.4, "bid_size": 26.0, "ask": 71.05, "ask_size": 25.0, "iv": 1.0604, "open_interest": 9.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0019, "theta": 0.0, "rho": -0.0319, "theo": 69.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.51, "last_trade_time": "2026-10-30T14:28:03", "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "GLW261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 0.973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0048, "rho": 0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GLW261204P00190000", "bid": 72.65, "bid_size": 44.0, "ask": 76.15, "ask_size": 23.0, "iv": 0.9849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0011, "theta": 0.0, "rho": -0.0321, "theo": 74.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "GLW261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 333.0, "iv": 1.1063, "open_interest": 3.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0036, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:59:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261204P00195000", "bid": 78.45, "bid_size": 15.0, "ask": 81.0, "ask_size": 23.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": -0.0327, "theo": 79.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "GLW261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 193.0, "iv": 1.148, "open_interest": 6.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0028, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:25:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261204P00200000", "bid": 83.45, "bid_size": 22.0, "ask": 85.85, "ask_size": 22.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0332, "theo": 84.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2249984741211}, {"option": "GLW261204C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 353.0, "iv": 1.3138, "open_interest": 6.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0022, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:26:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GLW261204P00205000", "bid": 87.65, "bid_size": 45.0, "ask": 91.1, "ask_size": 21.0, "iv": 1.0977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.034, "theo": 89.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "GLW261211C00055000", "bid": 59.05, "bid_size": 50.0, "ask": 62.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.011, "theo": 61.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 383.0, "iv": 1.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0062, "rho": -0.0004, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261211C00060000", "bid": 54.1, "bid_size": 47.0, "ask": 57.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0006, "vega": 0.0056, "theta": -0.004, "rho": 0.0306, "theo": 56.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "GLW261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 462.0, "iv": 1.3744, "open_interest": 1.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0097, "rho": -0.0008, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:43:23", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "GLW261211C00065000", "bid": 49.15, "bid_size": 46.0, "ask": 52.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.001, "vega": 0.0099, "theta": -0.0098, "rho": 0.0439, "theo": 51.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7250003814697}, {"option": "GLW261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 174.0, "iv": 1.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.001, "vega": 0.0107, "theta": -0.0147, "rho": -0.0013, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "GLW261211C00070000", "bid": 44.5, "bid_size": 89.0, "ask": 47.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0016, "vega": 0.0162, "theta": -0.0162, "rho": 0.0602, "theo": 46.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "GLW261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 435.0, "iv": 1.1716, "open_interest": 2.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0016, "vega": 0.0163, "theta": -0.0215, "rho": -0.0021, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:16:45", "percent_change": 0.0, "prev_day_close": 0.779999986290932}, {"option": "GLW261211C00075000", "bid": 39.4, "bid_size": 94.0, "ask": 42.95, "ask_size": 30.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0024, "vega": 0.0239, "theta": -0.0256, "rho": 0.0659, "theo": 41.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "GLW261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 417.0, "iv": 0.8579, "open_interest": 11.0, "volume": 1.0, "delta": -0.0309, "gamma": 0.0024, "vega": 0.024, "theta": -0.0306, "rho": -0.0034, "theo": 0.3714, "change": -0.305, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T13:28:54", "percent_change": -30.6533, "prev_day_close": 0.995000004768372}, {"option": "GLW261211C00080000", "bid": 34.65, "bid_size": 99.0, "ask": 38.15, "ask_size": 28.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0035, "vega": 0.0341, "theta": -0.0377, "rho": 0.0686, "theo": 36.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "GLW261211P00080000", "bid": 0.12, "bid_size": 249.0, "ask": 1.14, "ask_size": 317.0, "iv": 0.8236, "open_interest": 40.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0036, "vega": 0.0341, "theta": -0.0422, "rho": -0.0052, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T14:53:46", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "GLW261211C00085000", "bid": 29.95, "bid_size": 112.0, "ask": 33.5, "ask_size": 44.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0051, "vega": 0.0469, "theta": -0.0523, "rho": 0.0704, "theo": 32.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "GLW261211P00085000", "bid": 0.6, "bid_size": 243.0, "ask": 1.31, "ask_size": 332.0, "iv": 0.7883, "open_interest": 89.0, "volume": 2.0, "delta": -0.0716, "gamma": 0.0051, "vega": 0.0469, "theta": -0.0562, "rho": -0.0079, "theo": 0.9186, "change": -1.48, "open": 1.41, "high": 1.41, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:47:20", "percent_change": -62.1849, "prev_day_close": 2.37999999523163}, {"option": "GLW261211C00090000", "bid": 25.5, "bid_size": 224.0, "ask": 28.75, "ask_size": 102.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.007, "vega": 0.0622, "theta": -0.069, "rho": 0.071, "theo": 27.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "GLW261211P00090000", "bid": 0.9, "bid_size": 296.0, "ask": 1.88, "ask_size": 244.0, "iv": 0.75, "open_interest": 316.0, "volume": 7.0, "delta": -0.1046, "gamma": 0.007, "vega": 0.0625, "theta": -0.0724, "rho": -0.0114, "theo": 1.4001, "change": -1.875, "open": 2.03, "high": 2.15, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:11:59", "percent_change": -56.391, "prev_day_close": 3.32500004768372}, {"option": "GLW261211C00095000", "bid": 21.2, "bid_size": 258.0, "ask": 24.75, "ask_size": 157.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0092, "vega": 0.0794, "theta": -0.0868, "rho": 0.0703, "theo": 23.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "GLW261211P00095000", "bid": 1.64, "bid_size": 338.0, "ask": 2.66, "ask_size": 331.0, "iv": 0.733, "open_interest": 310.0, "volume": 6.0, "delta": -0.1486, "gamma": 0.0093, "vega": 0.0796, "theta": -0.0897, "rho": -0.0161, "theo": 2.0895, "change": -2.725, "open": 2.52, "high": 2.55, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:30:35", "percent_change": -57.672, "prev_day_close": 4.72500014305115}, {"option": "GLW261211C00100000", "bid": 17.4, "bid_size": 275.0, "ask": 20.3, "ask_size": 177.0, "iv": 0.6575, "open_interest": 7.0, "volume": 7.0, "delta": 0.7959, "gamma": 0.0117, "vega": 0.0974, "theta": -0.1043, "rho": 0.068, "theo": 19.2718, "change": 4.015, "open": 14.99, "high": 16.99, "low": 14.99, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-11-09T09:49:45", "percent_change": 30.9441, "prev_day_close": 12.9750003814697}, {"option": "GLW261211P00100000", "bid": 2.3, "bid_size": 354.0, "ask": 3.35, "ask_size": 1.0, "iv": 0.6784, "open_interest": 24.0, "volume": 120.0, "delta": -0.2048, "gamma": 0.0118, "vega": 0.0976, "theta": -0.1068, "rho": -0.022, "theo": 3.0495, "change": -3.625, "open": 3.9, "high": 3.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:39:29", "percent_change": -55.1331, "prev_day_close": 6.57500004768372}, {"option": "GLW261211C00105000", "bid": 13.85, "bid_size": 293.0, "ask": 17.2, "ask_size": 212.0, "iv": 0.6755, "open_interest": 2.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0142, "vega": 0.1141, "theta": -0.1198, "rho": 0.064, "theo": 15.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-05T09:54:52", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "GLW261211P00105000", "bid": 3.6, "bid_size": 455.0, "ask": 5.9, "ask_size": 453.0, "iv": 0.7158, "open_interest": 131.0, "volume": 198.0, "delta": -0.2734, "gamma": 0.0142, "vega": 0.1142, "theta": -0.1218, "rho": -0.0291, "theo": 4.3479, "change": -4.025, "open": 5.45, "high": 5.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -47.2141, "prev_day_close": 8.52500009536743}, {"option": "GLW261211C00110000", "bid": 10.75, "bid_size": 287.0, "ask": 13.45, "ask_size": 221.0, "iv": 0.647, "open_interest": 6.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0162, "vega": 0.1274, "theta": -0.131, "rho": 0.0585, "theo": 12.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T09:46:07", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "GLW261211P00110000", "bid": 5.75, "bid_size": 98.0, "ask": 6.65, "ask_size": 312.0, "iv": 0.6745, "open_interest": 36.0, "volume": 126.0, "delta": -0.353, "gamma": 0.0164, "vega": 0.1275, "theta": -0.1326, "rho": -0.0373, "theo": 6.0482, "change": -5.105, "open": 7.4, "high": 7.45, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-09T15:40:30", "percent_change": -45.0773, "prev_day_close": 11.3250002861023}, {"option": "GLW261211C00115000", "bid": 8.75, "bid_size": 355.0, "ask": 10.0, "ask_size": 81.0, "iv": 0.6409, "open_interest": 301.0, "volume": 17.0, "delta": 0.5618, "gamma": 0.0177, "vega": 0.1353, "theta": -0.1365, "rho": 0.0518, "theo": 9.4608, "change": 2.925, "open": 7.25, "high": 9.24, "low": 7.25, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T12:24:23", "percent_change": 50.2146, "prev_day_close": 5.82500004768372}, {"option": "GLW261211P00115000", "bid": 7.65, "bid_size": 321.0, "ask": 8.85, "ask_size": 194.0, "iv": 0.6509, "open_interest": 37.0, "volume": 83.0, "delta": -0.4404, "gamma": 0.0178, "vega": 0.1353, "theta": -0.1377, "rho": -0.0455, "theo": 8.2013, "change": -6.175, "open": 12.75, "high": 12.75, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T15:29:56", "percent_change": -42.8076, "prev_day_close": 14.4249997138977}, {"option": "GLW261211C00120000", "bid": 5.85, "bid_size": 522.0, "ask": 7.7, "ask_size": 123.0, "iv": 0.6114, "open_interest": 15.0, "volume": 223.0, "delta": 0.4721, "gamma": 0.0182, "vega": 0.1366, "theta": -0.1354, "rho": 0.0442, "theo": 7.0958, "change": 2.9, "open": 6.45, "high": 7.25, "low": 5.91, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T15:28:39", "percent_change": 66.6667, "prev_day_close": 4.34999990463257}, {"option": "GLW261211P00120000", "bid": 10.35, "bid_size": 237.0, "ask": 11.85, "ask_size": 345.0, "iv": 0.6546, "open_interest": 93.0, "volume": 14.0, "delta": -0.531, "gamma": 0.0184, "vega": 0.1363, "theta": -0.1363, "rho": -0.0533, "theo": 10.831, "change": -5.965, "open": 14.99, "high": 14.99, "low": 11.5, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-11-09T13:47:12", "percent_change": -33.3706, "prev_day_close": 17.875}, {"option": "GLW261211C00125000", "bid": 3.7, "bid_size": 510.0, "ask": 6.6, "ask_size": 542.0, "iv": 0.6217, "open_interest": 139.0, "volume": 54.0, "delta": 0.3848, "gamma": 0.0177, "vega": 0.1311, "theta": -0.1281, "rho": 0.0365, "theo": 5.1975, "change": 1.785, "open": 4.15, "high": 5.05, "low": 4.15, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T13:52:32", "percent_change": 57.4879, "prev_day_close": 3.10500001907349}, {"option": "GLW261211P00125000", "bid": 12.75, "bid_size": 384.0, "ask": 15.4, "ask_size": 281.0, "iv": 0.6363, "open_interest": 88.0, "volume": 2.0, "delta": -0.6192, "gamma": 0.018, "vega": 0.1306, "theta": -0.1286, "rho": -0.0604, "theo": 13.9321, "change": -7.03, "open": 19.65, "high": 19.65, "low": 14.37, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-09T15:40:30", "percent_change": -32.8505, "prev_day_close": 21.4000005722046}, {"option": "GLW261211C00130000", "bid": 2.83, "bid_size": 497.0, "ask": 5.0, "ask_size": 472.0, "iv": 0.634, "open_interest": 21.0, "volume": 36.0, "delta": 0.3048, "gamma": 0.0164, "vega": 0.1202, "theta": -0.1158, "rho": 0.0292, "theo": 3.7292, "change": 1.535, "open": 2.29, "high": 3.75, "low": 2.29, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 74.3341, "prev_day_close": 2.06499999761581}, {"option": "GLW261211P00130000", "bid": 15.8, "bid_size": 394.0, "ask": 19.4, "ask_size": 257.0, "iv": 0.6297, "open_interest": 65.0, "volume": 4.0, "delta": -0.7005, "gamma": 0.0167, "vega": 0.1191, "theta": -0.1161, "rho": -0.0647, "theo": 17.4678, "change": -7.05, "open": 21.25, "high": 21.25, "low": 18.55, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-09T14:23:45", "percent_change": -27.5391, "prev_day_close": 25.6000003814697}, {"option": "GLW261211C00135000", "bid": 2.45, "bid_size": 13.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6138, "open_interest": 42.0, "volume": 68.0, "delta": 0.2353, "gamma": 0.0145, "vega": 0.1056, "theta": -0.1007, "rho": 0.0228, "theo": 2.6318, "change": 1.095, "open": 2.34, "high": 2.7, "low": 2.1, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:56:20", "percent_change": 77.9359, "prev_day_close": 1.40499997138977}, {"option": "GLW261211P00135000", "bid": 19.8, "bid_size": 169.0, "ask": 23.35, "ask_size": 64.0, "iv": 0.6332, "open_interest": 13.0, "volume": 8.0, "delta": -0.7713, "gamma": 0.0148, "vega": 0.1032, "theta": -0.1007, "rho": -0.0676, "theo": 21.3812, "change": -7.525, "open": 22.77, "high": 22.77, "low": 22.7, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-09T14:25:00", "percent_change": -24.8966, "prev_day_close": 30.2250003814697}, {"option": "GLW261211C00140000", "bid": 1.24, "bid_size": 468.0, "ask": 2.28, "ask_size": 268.0, "iv": 0.6041, "open_interest": 25.0, "volume": 101.0, "delta": 0.1779, "gamma": 0.0123, "vega": 0.0895, "theta": -0.0847, "rho": 0.0173, "theo": 1.8355, "change": 0.71, "open": 1.08, "high": 1.84, "low": 1.08, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:53:44", "percent_change": 79.7753, "prev_day_close": 0.890000015497208}, {"option": "GLW261211P00140000", "bid": 24.05, "bid_size": 122.0, "ask": 27.65, "ask_size": 78.0, "iv": 0.6411, "open_interest": 25.0, "volume": 5.0, "delta": -0.8302, "gamma": 0.0127, "vega": 0.0864, "theta": -0.0843, "rho": -0.068, "theo": 25.6013, "change": -7.225, "open": 30.75, "high": 30.75, "low": 27.4, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-09T12:09:39", "percent_change": -20.8664, "prev_day_close": 34.625}, {"option": "GLW261211C00145000", "bid": 0.44, "bid_size": 597.0, "ask": 1.5, "ask_size": 278.0, "iv": 0.5692, "open_interest": 64.0, "volume": 51.0, "delta": 0.1323, "gamma": 0.0101, "vega": 0.0737, "theta": -0.0693, "rho": 0.0129, "theo": 1.2714, "change": 0.605, "open": 1.17, "high": 1.26, "low": 0.69, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T15:42:54", "percent_change": 92.3664, "prev_day_close": 0.655000001192093}, {"option": "GLW261211P00145000", "bid": 28.55, "bid_size": 177.0, "ask": 32.1, "ask_size": 63.0, "iv": 0.6501, "open_interest": 15.0, "volume": 1.0, "delta": -0.8771, "gamma": 0.0104, "vega": 0.0695, "theta": -0.0683, "rho": -0.0652, "theo": 30.0586, "change": -6.865, "open": 32.71, "high": 32.71, "low": 32.71, "tick": "down", "last_trade_price": 32.71, "last_trade_time": "2026-11-09T10:48:52", "percent_change": -17.3468, "prev_day_close": 39.5749988555908}, {"option": "GLW261211C00150000", "bid": 0.19, "bid_size": 571.0, "ask": 1.04, "ask_size": 339.0, "iv": 0.5659, "open_interest": 25.0, "volume": 23.0, "delta": 0.0974, "gamma": 0.0081, "vega": 0.0593, "theta": -0.0556, "rho": 0.0095, "theo": 0.8785, "change": 0.345, "open": 0.74, "high": 0.89, "low": 0.72, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:21:05", "percent_change": 63.3027, "prev_day_close": 0.545000016689301}, {"option": "GLW261211P00150000", "bid": 33.25, "bid_size": 59.0, "ask": 36.2, "ask_size": 53.0, "iv": 0.6212, "open_interest": 21.0, "volume": 1.0, "delta": -0.9132, "gamma": 0.0084, "vega": 0.0539, "theta": -0.0536, "rho": -0.0606, "theo": 34.6915, "change": -7.305, "open": 36.82, "high": 36.82, "low": 36.82, "tick": "down", "last_trade_price": 36.82, "last_trade_time": "2026-11-09T11:56:33", "percent_change": -16.5552, "prev_day_close": 44.125}, {"option": "GLW261211C00155000", "bid": 0.24, "bid_size": 353.0, "ask": 0.95, "ask_size": 247.0, "iv": 0.6156, "open_interest": 16.0, "volume": 6.0, "delta": 0.0712, "gamma": 0.0064, "vega": 0.0469, "theta": -0.0439, "rho": 0.007, "theo": 0.6079, "change": -0.035, "open": 0.46, "high": 0.49, "low": 0.46, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T11:40:39", "percent_change": -6.66667, "prev_day_close": 0.524999991059303}, {"option": "GLW261211P00155000", "bid": 38.5, "bid_size": 33.0, "ask": 41.25, "ask_size": 42.0, "iv": 0.7071, "open_interest": 2.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0065, "vega": 0.0402, "theta": -0.0405, "rho": -0.0554, "theo": 39.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.48, "last_trade_time": "2026-11-02T13:37:51", "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "GLW261211C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 248.0, "iv": 0.5938, "open_interest": 23.0, "volume": 2.0, "delta": 0.0519, "gamma": 0.0049, "vega": 0.0366, "theta": -0.0343, "rho": 0.0051, "theo": 0.4225, "change": -0.705, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:45:23", "percent_change": -61.039, "prev_day_close": 1.15499997138977}, {"option": "GLW261211P00160000", "bid": 43.15, "bid_size": 46.0, "ask": 46.1, "ask_size": 42.0, "iv": 0.7134, "open_interest": 1.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0049, "vega": 0.0286, "theta": -0.0291, "rho": -0.0489, "theo": 44.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.59, "last_trade_time": "2026-10-30T10:12:10", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "GLW261211C00165000", "bid": 0.06, "bid_size": 262.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.6031, "open_interest": 17.0, "volume": 7.0, "delta": 0.0379, "gamma": 0.0038, "vega": 0.0284, "theta": -0.0267, "rho": 0.0037, "theo": 0.2957, "change": -0.225, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:19:13", "percent_change": -47.3684, "prev_day_close": 0.474999994039536}, {"option": "GLW261211P00165000", "bid": 48.2, "bid_size": 37.0, "ask": 51.0, "ask_size": 25.0, "iv": 0.7593, "open_interest": 4.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0036, "vega": 0.0204, "theta": -0.0196, "rho": -0.0425, "theo": 49.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.53, "last_trade_time": "2026-11-06T13:19:05", "percent_change": 0.0, "prev_day_close": 59.2249984741211}, {"option": "GLW261211C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.6992, "open_interest": 2.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0029, "vega": 0.022, "theta": -0.0207, "rho": 0.0027, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:50:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GLW261211P00170000", "bid": 53.05, "bid_size": 40.0, "ask": 55.95, "ask_size": 25.0, "iv": 0.7829, "open_interest": 1.0, "volume": 1.0, "delta": -0.9826, "gamma": 0.0026, "vega": 0.0144, "theta": -0.0118, "rho": -0.0404, "theo": 54.1311, "change": -7.335, "open": 56.94, "high": 56.94, "low": 56.94, "tick": "up", "last_trade_price": 56.94, "last_trade_time": "2026-11-09T10:46:46", "percent_change": -11.4119, "prev_day_close": 64.2749996185303}, {"option": "GLW261211C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 299.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0022, "vega": 0.017, "theta": -0.016, "rho": 0.002, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "GLW261211P00175000", "bid": 58.3, "bid_size": 31.0, "ask": 61.2, "ask_size": 22.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0018, "vega": 0.0096, "theta": -0.0056, "rho": -0.0376, "theo": 59.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2750015258789}, {"option": "GLW261211C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 163.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0017, "vega": 0.0132, "theta": -0.0125, "rho": 0.0015, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "GLW261211P00180000", "bid": 62.8, "bid_size": 42.0, "ask": 66.15, "ask_size": 21.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0012, "vega": 0.0058, "theta": -0.001, "rho": -0.0348, "theo": 64.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "GLW261211C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 199.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0013, "vega": 0.0102, "theta": -0.0097, "rho": 0.0011, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GLW261211P00185000", "bid": 67.7, "bid_size": 43.0, "ask": 71.15, "ask_size": 21.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0008, "vega": 0.0042, "theta": 0.0, "rho": -0.0342, "theo": 69.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2749977111816}, {"option": "GLW261211C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 199.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.001, "vega": 0.008, "theta": -0.0076, "rho": 0.0008, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "GLW261211P00190000", "bid": 72.65, "bid_size": 45.0, "ask": 76.1, "ask_size": 21.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0025, "theta": 0.0, "rho": -0.0336, "theo": 74.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "GLW261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 186.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0008, "vega": 0.0062, "theta": -0.006, "rho": 0.0006, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GLW261211P00195000", "bid": 77.65, "bid_size": 45.0, "ask": 81.15, "ask_size": 21.0, "iv": 0.9668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": -0.0336, "theo": 79.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "GLW261218C00040000", "bid": 74.3, "bid_size": 92.0, "ask": 76.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 76.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.81, "last_trade_time": "2026-10-16T14:14:13", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "GLW261218P00040000", "bid": 0.01, "bid_size": 2.0, "ask": 0.24, "ask_size": 197.0, "iv": 1.2017, "open_interest": 154.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.0086, "change": -0.06, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:01:38", "percent_change": -75.0, "prev_day_close": 0.0800000028684735}, {"option": "GLW261218C00042500", "bid": 71.8, "bid_size": 50.0, "ask": 74.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0035, "theo": 73.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-01-12T14:32:55", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "GLW261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 278.0, "iv": 1.394, "open_interest": 42.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0017, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T12:04:07", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "GLW261218C00045000", "bid": 69.15, "bid_size": 107.0, "ask": 71.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0042, "theo": 71.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.75, "last_trade_time": "2026-05-06T10:05:54", "percent_change": 0.0, "prev_day_close": 61.1749992370606}, {"option": "GLW261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 467.0, "iv": 1.307, "open_interest": 138.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0022, "rho": -0.0002, "theo": 0.017, "change": -0.105, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:00:38", "percent_change": -44.6809, "prev_day_close": 0.234999999403954}, {"option": "GLW261218C00047500", "bid": 66.8, "bid_size": 99.0, "ask": 69.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0068, "theo": 68.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.08, "last_trade_time": "2026-11-05T09:40:03", "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "GLW261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 463.0, "iv": 1.3486, "open_interest": 37.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0029, "rho": -0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T14:16:34", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "GLW261218C00050000", "bid": 64.1, "bid_size": 82.0, "ask": 66.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0134, "theo": 66.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.52, "last_trade_time": "2026-11-04T10:41:52", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "GLW261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 504.0, "iv": 1.2854, "open_interest": 113.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0038, "rho": -0.0004, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:48:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GLW261218C00055000", "bid": 59.4, "bid_size": 207.0, "ask": 62.6, "ask_size": 116.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0009, "rho": 0.0437, "theo": 61.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.69, "last_trade_time": "2026-11-05T15:38:33", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "GLW261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 491.0, "iv": 1.1186, "open_interest": 110.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0061, "rho": -0.0007, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:04:50", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "GLW261218C00060000", "bid": 54.25, "bid_size": 206.0, "ask": 57.45, "ask_size": 119.0, "iv": 0.0, "open_interest": 782.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0041, "rho": 0.0659, "theo": 56.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-11-06T11:03:20", "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "GLW261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 354.0, "iv": 0.9814, "open_interest": 96.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0096, "rho": -0.0011, "theo": 0.1022, "change": -0.13, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:09:08", "percent_change": -43.3333, "prev_day_close": 0.300000011920929}, {"option": "GLW261218C00065000", "bid": 49.55, "bid_size": 106.0, "ask": 51.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0011, "vega": 0.0136, "theta": -0.0094, "rho": 0.0706, "theo": 51.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.92, "last_trade_time": "2026-10-12T09:31:37", "percent_change": 0.0, "prev_day_close": 41.7249984741211}, {"option": "GLW261218P00065000", "bid": 0.03, "bid_size": 357.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.8301, "open_interest": 242.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0011, "vega": 0.0137, "theta": -0.0145, "rho": -0.0019, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T12:14:44", "percent_change": 0.0, "prev_day_close": 0.49499998241663}, {"option": "GLW261218C00070000", "bid": 44.4, "bid_size": 242.0, "ask": 47.8, "ask_size": 160.0, "iv": 0.0, "open_interest": 425.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0017, "vega": 0.0205, "theta": -0.0165, "rho": 0.075, "theo": 46.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.02, "last_trade_time": "2026-10-22T15:54:28", "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "GLW261218P00070000", "bid": 0.15, "bid_size": 315.0, "ask": 0.54, "ask_size": 550.0, "iv": 0.8591, "open_interest": 318.0, "volume": 28.0, "delta": -0.0228, "gamma": 0.0017, "vega": 0.0206, "theta": -0.0211, "rho": -0.0031, "theo": 0.2869, "change": -0.505, "open": 0.7, "high": 0.7, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:25:13", "percent_change": -64.3312, "prev_day_close": 0.784999996423721}, {"option": "GLW261218C00072500", "bid": 42.25, "bid_size": 287.0, "ask": 44.9, "ask_size": 182.0, "iv": 0.0, "open_interest": 101.0, "volume": 5.0, "delta": 0.9714, "gamma": 0.0021, "vega": 0.0249, "theta": -0.0208, "rho": 0.0769, "theo": 44.0572, "change": 8.275, "open": 42.85, "high": 42.85, "low": 42.85, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-11-09T12:35:48", "percent_change": 23.9335, "prev_day_close": 34.5749988555908}, {"option": "GLW261218P00072500", "bid": 0.25, "bid_size": 183.0, "ask": 0.82, "ask_size": 511.0, "iv": 0.8779, "open_interest": 74.0, "volume": 1.0, "delta": -0.0287, "gamma": 0.0021, "vega": 0.0249, "theta": -0.0252, "rho": -0.0038, "theo": 0.3653, "change": -0.405, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T09:44:56", "percent_change": -41.1168, "prev_day_close": 0.985000014305115}, {"option": "GLW261218C00075000", "bid": 39.6, "bid_size": 120.0, "ask": 43.1, "ask_size": 95.0, "iv": 0.6557, "open_interest": 29.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0026, "vega": 0.0298, "theta": -0.0256, "rho": 0.0787, "theo": 41.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T12:37:05", "percent_change": 0.0, "prev_day_close": 32.3750009536743}, {"option": "GLW261218P00075000", "bid": 0.31, "bid_size": 433.0, "ask": 0.67, "ask_size": 455.0, "iv": 0.7767, "open_interest": 452.0, "volume": 61.0, "delta": -0.0357, "gamma": 0.0026, "vega": 0.0299, "theta": -0.0297, "rho": -0.0048, "theo": 0.4621, "change": -0.745, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -60.8163, "prev_day_close": 1.22499996423721}, {"option": "GLW261218C00077500", "bid": 37.45, "bid_size": 132.0, "ask": 40.1, "ask_size": 29.0, "iv": 0.5378, "open_interest": 34.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0031, "vega": 0.0354, "theta": -0.0309, "rho": 0.0803, "theo": 39.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.12, "last_trade_time": "2026-11-02T13:00:39", "percent_change": 0.0, "prev_day_close": 30.1750001907349}, {"option": "GLW261218P00077500", "bid": 0.44, "bid_size": 227.0, "ask": 0.97, "ask_size": 766.0, "iv": 0.8196, "open_interest": 527.0, "volume": 6.0, "delta": -0.0442, "gamma": 0.0031, "vega": 0.0355, "theta": -0.0348, "rho": -0.0059, "theo": 0.581, "change": -0.845, "open": 0.7, "high": 0.7, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T14:44:10", "percent_change": -56.9024, "prev_day_close": 1.48500001430511}, {"option": "GLW261218C00080000", "bid": 35.15, "bid_size": 354.0, "ask": 37.8, "ask_size": 157.0, "iv": 0.6215, "open_interest": 310.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0037, "vega": 0.0417, "theta": -0.0367, "rho": 0.0816, "theo": 36.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-11-05T14:34:23", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "GLW261218P00080000", "bid": 0.6, "bid_size": 200.0, "ask": 0.86, "ask_size": 279.0, "iv": 0.7727, "open_interest": 1812.0, "volume": 64.0, "delta": -0.0542, "gamma": 0.0038, "vega": 0.0418, "theta": -0.0404, "rho": -0.0072, "theo": 0.7263, "change": -1.125, "open": 1.52, "high": 1.52, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:25:13", "percent_change": -61.3079, "prev_day_close": 1.83499997854233}, {"option": "GLW261218C00082500", "bid": 32.6, "bid_size": 117.0, "ask": 35.45, "ask_size": 37.0, "iv": 0.5925, "open_interest": 18.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0044, "vega": 0.0487, "theta": -0.043, "rho": 0.0827, "theo": 34.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-03T13:55:36", "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "GLW261218P00082500", "bid": 0.79, "bid_size": 265.0, "ask": 1.02, "ask_size": 204.0, "iv": 0.7588, "open_interest": 250.0, "volume": 30.0, "delta": -0.0661, "gamma": 0.0045, "vega": 0.0488, "theta": -0.0465, "rho": -0.0088, "theo": 0.9024, "change": -1.31, "open": 1.97, "high": 1.97, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:01:08", "percent_change": -58.7444, "prev_day_close": 2.2299998998642}, {"option": "GLW261218C00085000", "bid": 30.25, "bid_size": 176.0, "ask": 33.8, "ask_size": 106.0, "iv": 0.6788, "open_interest": 62.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0052, "vega": 0.0563, "theta": -0.0498, "rho": 0.0834, "theo": 32.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.31, "last_trade_time": "2026-11-06T11:16:59", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "GLW261218P00085000", "bid": 1.01, "bid_size": 281.0, "ask": 1.24, "ask_size": 260.0, "iv": 0.7471, "open_interest": 684.0, "volume": 46.0, "delta": -0.08, "gamma": 0.0052, "vega": 0.0565, "theta": -0.0531, "rho": -0.0106, "theo": 1.115, "change": -1.555, "open": 1.86, "high": 1.86, "low": 1.11, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:48:22", "percent_change": -58.1308, "prev_day_close": 2.67499995231628}, {"option": "GLW261218C00087500", "bid": 28.65, "bid_size": 124.0, "ask": 31.3, "ask_size": 128.0, "iv": 0.7076, "open_interest": 16.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0061, "vega": 0.0646, "theta": -0.057, "rho": 0.0839, "theo": 30.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.44, "last_trade_time": "2026-10-15T12:50:03", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "GLW261218P00087500", "bid": 1.27, "bid_size": 84.0, "ask": 1.7, "ask_size": 328.0, "iv": 0.7508, "open_interest": 345.0, "volume": 14.0, "delta": -0.0961, "gamma": 0.0061, "vega": 0.0648, "theta": -0.06, "rho": -0.0128, "theo": 1.3692, "change": -1.72, "open": 2.38, "high": 2.43, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T14:07:28", "percent_change": -53.75, "prev_day_close": 3.19999992847443}, {"option": "GLW261218C00090000", "bid": 25.9, "bid_size": 302.0, "ask": 29.0, "ask_size": 171.0, "iv": 0.6482, "open_interest": 58.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.007, "vega": 0.0734, "theta": -0.0644, "rho": 0.0839, "theo": 27.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-11-06T15:44:00", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GLW261218P00090000", "bid": 1.58, "bid_size": 160.0, "ask": 1.8, "ask_size": 217.0, "iv": 0.7237, "open_interest": 1957.0, "volume": 174.0, "delta": -0.1147, "gamma": 0.0071, "vega": 0.0735, "theta": -0.0673, "rho": -0.0152, "theo": 1.6722, "change": -2.085, "open": 3.25, "high": 3.25, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:48:03", "percent_change": -55.2318, "prev_day_close": 3.77500009536743}, {"option": "GLW261218C00092500", "bid": 23.75, "bid_size": 309.0, "ask": 27.1, "ask_size": 197.0, "iv": 0.6604, "open_interest": 42.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.008, "vega": 0.0825, "theta": -0.072, "rho": 0.0836, "theo": 25.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-04T12:26:07", "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "GLW261218P00092500", "bid": 1.96, "bid_size": 252.0, "ask": 2.16, "ask_size": 237.0, "iv": 0.7137, "open_interest": 473.0, "volume": 62.0, "delta": -0.1357, "gamma": 0.0081, "vega": 0.0827, "theta": -0.0747, "rho": -0.018, "theo": 2.0299, "change": -2.25, "open": 3.85, "high": 3.85, "low": 2.02, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -50.5618, "prev_day_close": 4.45000004768372}, {"option": "GLW261218C00095000", "bid": 22.65, "bid_size": 322.0, "ask": 24.7, "ask_size": 178.0, "iv": 0.6914, "open_interest": 64.0, "volume": 6.0, "delta": 0.8412, "gamma": 0.0091, "vega": 0.0919, "theta": -0.0797, "rho": 0.0828, "theo": 23.748, "change": 5.83, "open": 22.73, "high": 22.73, "low": 22.73, "tick": "up", "last_trade_price": 22.73, "last_trade_time": "2026-11-09T13:30:14", "percent_change": 34.497, "prev_day_close": 16.8999996185303}, {"option": "GLW261218P00095000", "bid": 2.39, "bid_size": 83.0, "ask": 2.59, "ask_size": 169.0, "iv": 0.7038, "open_interest": 935.0, "volume": 69.0, "delta": -0.1595, "gamma": 0.0092, "vega": 0.0921, "theta": -0.0822, "rho": -0.0212, "theo": 2.4501, "change": -2.94, "open": 3.37, "high": 3.37, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T15:55:50", "percent_change": -56.0, "prev_day_close": 5.25}, {"option": "GLW261218C00097500", "bid": 20.6, "bid_size": 373.0, "ask": 22.65, "ask_size": 161.0, "iv": 0.6771, "open_interest": 43.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0102, "vega": 0.1013, "theta": -0.0872, "rho": 0.0817, "theo": 21.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.35, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "GLW261218P00097500", "bid": 2.83, "bid_size": 192.0, "ask": 3.15, "ask_size": 289.0, "iv": 0.6943, "open_interest": 344.0, "volume": 107.0, "delta": -0.1859, "gamma": 0.0102, "vega": 0.1017, "theta": -0.0896, "rho": -0.0244, "theo": 2.9397, "change": -2.98, "open": 3.85, "high": 3.85, "low": 2.97, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -48.8525, "prev_day_close": 6.09999990463257}, {"option": "GLW261218C00100000", "bid": 18.7, "bid_size": 379.0, "ask": 20.6, "ask_size": 246.0, "iv": 0.664, "open_interest": 578.0, "volume": 215.0, "delta": 0.7858, "gamma": 0.0113, "vega": 0.1106, "theta": -0.0944, "rho": 0.08, "theo": 19.8244, "change": 6.29, "open": 14.29, "high": 19.79, "low": 14.29, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-11-09T15:43:15", "percent_change": 46.5926, "prev_day_close": 13.5}, {"option": "GLW261218P00100000", "bid": 3.4, "bid_size": 195.0, "ask": 3.75, "ask_size": 318.0, "iv": 0.6861, "open_interest": 3500.0, "volume": 1066.0, "delta": -0.2151, "gamma": 0.0113, "vega": 0.1108, "theta": -0.0966, "rho": -0.0284, "theo": 3.5058, "change": -3.575, "open": 6.25, "high": 6.25, "low": 3.45, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:44:35", "percent_change": -50.53, "prev_day_close": 7.07499980926514}, {"option": "GLW261218C00105000", "bid": 15.2, "bid_size": 466.0, "ask": 16.8, "ask_size": 286.0, "iv": 0.6441, "open_interest": 781.0, "volume": 102.0, "delta": 0.7201, "gamma": 0.0134, "vega": 0.1276, "theta": -0.1072, "rho": 0.0755, "theo": 16.2344, "change": 4.975, "open": 13.5, "high": 15.7, "low": 13.5, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 46.3869, "prev_day_close": 10.7249999046326}, {"option": "GLW261218P00105000", "bid": 4.8, "bid_size": 101.0, "ask": 5.15, "ask_size": 349.0, "iv": 0.6687, "open_interest": 7024.0, "volume": 133.0, "delta": -0.2813, "gamma": 0.0134, "vega": 0.1279, "theta": -0.109, "rho": -0.0365, "theo": 4.8974, "change": -4.305, "open": 8.32, "high": 8.32, "low": 4.92, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -46.4151, "prev_day_close": 9.27499961853027}, {"option": "GLW261218C00110000", "bid": 12.75, "bid_size": 52.0, "ask": 13.3, "ask_size": 278.0, "iv": 0.6474, "open_interest": 542.0, "volume": 62.0, "delta": 0.6456, "gamma": 0.0151, "vega": 0.141, "theta": -0.1164, "rho": 0.0693, "theo": 13.0281, "change": 3.9, "open": 9.15, "high": 12.8, "low": 9.15, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T14:13:51", "percent_change": 46.4286, "prev_day_close": 8.40000009536743}, {"option": "GLW261218P00110000", "bid": 6.55, "bid_size": 351.0, "ask": 6.95, "ask_size": 179.0, "iv": 0.6529, "open_interest": 5309.0, "volume": 376.0, "delta": -0.3564, "gamma": 0.0152, "vega": 0.1413, "theta": -0.118, "rho": -0.0458, "theo": 6.6756, "change": -5.195, "open": 10.87, "high": 10.87, "low": 6.78, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -43.382, "prev_day_close": 11.9749999046326}, {"option": "GLW261218C00115000", "bid": 10.0, "bid_size": 47.0, "ask": 10.45, "ask_size": 283.0, "iv": 0.6338, "open_interest": 653.0, "volume": 349.0, "delta": 0.5651, "gamma": 0.0163, "vega": 0.1491, "theta": -0.1212, "rho": 0.062, "theo": 10.2414, "change": 3.55, "open": 8.0, "high": 10.37, "low": 8.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:52:15", "percent_change": 55.9055, "prev_day_close": 6.34999990463257}, {"option": "GLW261218P00115000", "bid": 8.75, "bid_size": 292.0, "ask": 9.15, "ask_size": 142.0, "iv": 0.6398, "open_interest": 2771.0, "volume": 118.0, "delta": -0.4376, "gamma": 0.0164, "vega": 0.1492, "theta": -0.1224, "rho": -0.0551, "theo": 8.8779, "change": -6.085, "open": 12.4, "high": 12.4, "low": 8.99, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-11-09T15:52:54", "percent_change": -40.3648, "prev_day_close": 15.0750002861023}, {"option": "GLW261218C00120000", "bid": 7.65, "bid_size": 187.0, "ask": 8.1, "ask_size": 270.0, "iv": 0.6236, "open_interest": 764.0, "volume": 296.0, "delta": 0.4825, "gamma": 0.0168, "vega": 0.151, "theta": -0.1209, "rho": 0.0538, "theo": 7.8896, "change": 3.075, "open": 5.64, "high": 8.05, "low": 5.64, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:58:09", "percent_change": 63.7306, "prev_day_close": 4.82500004768372}, {"option": "GLW261218P00120000", "bid": 11.25, "bid_size": 280.0, "ask": 11.85, "ask_size": 118.0, "iv": 0.6266, "open_interest": 4610.0, "volume": 33.0, "delta": -0.5211, "gamma": 0.017, "vega": 0.1508, "theta": -0.1219, "rho": -0.0642, "theo": 11.5189, "change": -6.775, "open": 16.05, "high": 16.05, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T15:13:34", "percent_change": -36.6712, "prev_day_close": 18.4749994277954}, {"option": "GLW261218C00125000", "bid": 5.75, "bid_size": 153.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.6138, "open_interest": 1307.0, "volume": 179.0, "delta": 0.402, "gamma": 0.0165, "vega": 0.1466, "theta": -0.1158, "rho": 0.0454, "theo": 5.9641, "change": 2.175, "open": 5.25, "high": 6.1, "low": 5.14, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T15:54:18", "percent_change": 60.8392, "prev_day_close": 3.57500004768372}, {"option": "GLW261218P00125000", "bid": 14.4, "bid_size": 272.0, "ask": 14.95, "ask_size": 146.0, "iv": 0.6222, "open_interest": 3937.0, "volume": 59.0, "delta": -0.6027, "gamma": 0.0167, "vega": 0.146, "theta": -0.1166, "rho": -0.0721, "theo": 14.5907, "change": -7.6, "open": 20.11, "high": 20.3, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-09T15:21:06", "percent_change": -34.4671, "prev_day_close": 22.0500001907349}, {"option": "GLW261218C00130000", "bid": 4.2, "bid_size": 258.0, "ask": 4.55, "ask_size": 173.0, "iv": 0.6061, "open_interest": 3105.0, "volume": 255.0, "delta": 0.3271, "gamma": 0.0155, "vega": 0.1367, "theta": -0.1068, "rho": 0.0374, "theo": 4.4338, "change": 1.64, "open": 3.1, "high": 4.55, "low": 2.98, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:54:18", "percent_change": 62.8352, "prev_day_close": 2.61000001430511}, {"option": "GLW261218P00130000", "bid": 17.8, "bid_size": 172.0, "ask": 18.4, "ask_size": 14.0, "iv": 0.6131, "open_interest": 5401.0, "volume": 46.0, "delta": -0.6789, "gamma": 0.0158, "vega": 0.1355, "theta": -0.1074, "rho": -0.0782, "theo": 18.0635, "change": -8.1, "open": 23.35, "high": 23.35, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T15:46:24", "percent_change": -31.0345, "prev_day_close": 26.0999994277954}, {"option": "GLW261218C00135000", "bid": 3.05, "bid_size": 213.0, "ask": 3.35, "ask_size": 175.0, "iv": 0.6022, "open_interest": 1706.0, "volume": 461.0, "delta": 0.2606, "gamma": 0.0141, "vega": 0.1231, "theta": -0.0952, "rho": 0.03, "theo": 3.2508, "change": 1.27, "open": 2.07, "high": 3.3, "low": 2.07, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:56:56", "percent_change": 67.5532, "prev_day_close": 1.87999999523163}, {"option": "GLW261218P00135000", "bid": 21.1, "bid_size": 206.0, "ask": 22.95, "ask_size": 247.0, "iv": 0.6175, "open_interest": 3593.0, "volume": 49.0, "delta": -0.7468, "gamma": 0.0144, "vega": 0.1208, "theta": -0.0957, "rho": -0.081, "theo": 21.8901, "change": -7.595, "open": 28.05, "high": 28.05, "low": 22.45, "tick": "up", "last_trade_price": 22.73, "last_trade_time": "2026-11-09T14:57:39", "percent_change": -25.0453, "prev_day_close": 30.3249998092651}, {"option": "GLW261218C00140000", "bid": 2.18, "bid_size": 211.0, "ask": 2.43, "ask_size": 80.0, "iv": 0.5991, "open_interest": 6816.0, "volume": 367.0, "delta": 0.2039, "gamma": 0.0123, "vega": 0.1074, "theta": -0.0824, "rho": 0.0236, "theo": 2.3583, "change": 0.93, "open": 1.5, "high": 2.39, "low": 1.5, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T15:52:54", "percent_change": 67.3913, "prev_day_close": 1.37999999523163}, {"option": "GLW261218P00140000", "bid": 24.9, "bid_size": 394.0, "ask": 27.2, "ask_size": 321.0, "iv": 0.6076, "open_interest": 2267.0, "volume": 146.0, "delta": -0.8051, "gamma": 0.0127, "vega": 0.1039, "theta": -0.0827, "rho": -0.0819, "theo": 26.0139, "change": -8.7, "open": 33.15, "high": 33.15, "low": 25.9, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-09T15:41:59", "percent_change": -25.1082, "prev_day_close": 34.6499996185303}, {"option": "GLW261218C00145000", "bid": 1.53, "bid_size": 330.0, "ask": 1.75, "ask_size": 80.0, "iv": 0.597, "open_interest": 1011.0, "volume": 80.0, "delta": 0.1573, "gamma": 0.0105, "vega": 0.0913, "theta": -0.0696, "rho": 0.0183, "theo": 1.6987, "change": 0.605, "open": 1.18, "high": 1.63, "low": 1.18, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:12:42", "percent_change": 59.0244, "prev_day_close": 1.02500000596046}, {"option": "GLW261218P00145000", "bid": 29.7, "bid_size": 144.0, "ask": 31.75, "ask_size": 280.0, "iv": 0.6424, "open_interest": 880.0, "volume": 9.0, "delta": -0.8534, "gamma": 0.0109, "vega": 0.0863, "theta": -0.0697, "rho": -0.0798, "theo": 30.3768, "change": -7.47, "open": 37.59, "high": 37.59, "low": 31.98, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-11-09T10:54:29", "percent_change": -18.9354, "prev_day_close": 39.4499988555908}, {"option": "GLW261218C00150000", "bid": 1.06, "bid_size": 339.0, "ask": 1.25, "ask_size": 77.0, "iv": 0.5957, "open_interest": 1203.0, "volume": 219.0, "delta": 0.12, "gamma": 0.0087, "vega": 0.076, "theta": -0.0577, "rho": 0.014, "theo": 1.2188, "change": 0.435, "open": 0.77, "high": 1.21, "low": 0.77, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:36:18", "percent_change": 58.3893, "prev_day_close": 0.745000004768372}, {"option": "GLW261218P00150000", "bid": 34.1, "bid_size": 278.0, "ask": 36.55, "ask_size": 380.0, "iv": 0.658, "open_interest": 2460.0, "volume": 43.0, "delta": -0.8922, "gamma": 0.0091, "vega": 0.0695, "theta": -0.0572, "rho": -0.0748, "theo": 34.9253, "change": -9.575, "open": 40.25, "high": 40.63, "low": 34.8, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-11-09T15:22:02", "percent_change": -21.5775, "prev_day_close": 44.375}, {"option": "GLW261218C00155000", "bid": 0.71, "bid_size": 335.0, "ask": 0.95, "ask_size": 298.0, "iv": 0.599, "open_interest": 1073.0, "volume": 162.0, "delta": 0.0908, "gamma": 0.0071, "vega": 0.0622, "theta": -0.047, "rho": 0.0106, "theo": 0.8736, "change": 0.31, "open": 0.57, "high": 0.86, "low": 0.57, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:45:19", "percent_change": 56.3636, "prev_day_close": 0.550000011920929}, {"option": "GLW261218P00155000", "bid": 38.8, "bid_size": 311.0, "ask": 40.95, "ask_size": 317.0, "iv": 0.6512, "open_interest": 1021.0, "volume": 25.0, "delta": -0.9226, "gamma": 0.0074, "vega": 0.0542, "theta": -0.0456, "rho": -0.0678, "theo": 39.6132, "change": -9.17, "open": 43.76, "high": 43.76, "low": 40.15, "tick": "down", "last_trade_price": 40.23, "last_trade_time": "2026-11-09T15:13:34", "percent_change": -18.5628, "prev_day_close": 49.3999996185303}, {"option": "GLW261218C00160000", "bid": 0.48, "bid_size": 336.0, "ask": 0.7, "ask_size": 354.0, "iv": 0.6015, "open_interest": 2156.0, "volume": 48.0, "delta": 0.0685, "gamma": 0.0057, "vega": 0.0503, "theta": -0.0379, "rho": 0.008, "theo": 0.6272, "change": 0.235, "open": 0.6, "high": 0.61, "low": 0.5, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:46:43", "percent_change": 62.6667, "prev_day_close": 0.375}, {"option": "GLW261218P00160000", "bid": 43.6, "bid_size": 262.0, "ask": 45.8, "ask_size": 417.0, "iv": 0.6725, "open_interest": 1629.0, "volume": 8.0, "delta": -0.9458, "gamma": 0.0058, "vega": 0.0411, "theta": -0.035, "rho": -0.0622, "theo": 44.4028, "change": -9.025, "open": 46.91, "high": 46.91, "low": 45.1, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-11-09T14:38:40", "percent_change": -16.6744, "prev_day_close": 54.125}, {"option": "GLW261218C00165000", "bid": 0.35, "bid_size": 235.0, "ask": 0.5, "ask_size": 204.0, "iv": 0.6059, "open_interest": 445.0, "volume": 15.0, "delta": 0.0515, "gamma": 0.0045, "vega": 0.0402, "theta": -0.0304, "rho": 0.0061, "theo": 0.452, "change": 0.145, "open": 0.4, "high": 0.44, "low": 0.35, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:12:42", "percent_change": 52.7273, "prev_day_close": 0.274999998509884}, {"option": "GLW261218P00165000", "bid": 48.5, "bid_size": 238.0, "ask": 51.1, "ask_size": 255.0, "iv": 0.739, "open_interest": 383.0, "volume": 2.0, "delta": -0.9629, "gamma": 0.0045, "vega": 0.0296, "theta": -0.0256, "rho": -0.0536, "theo": 49.2643, "change": -9.69, "open": 49.56, "high": 49.56, "low": 49.56, "tick": "down", "last_trade_price": 49.56, "last_trade_time": "2026-11-09T15:15:44", "percent_change": -16.3544, "prev_day_close": 59.25}, {"option": "GLW261218C00170000", "bid": 0.13, "bid_size": 312.0, "ask": 0.7, "ask_size": 285.0, "iv": 0.6435, "open_interest": 1396.0, "volume": 12.0, "delta": 0.0388, "gamma": 0.0036, "vega": 0.032, "theta": -0.0242, "rho": 0.0046, "theo": 0.3274, "change": 0.135, "open": 0.3, "high": 0.31, "low": 0.25, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:14:42", "percent_change": 77.1429, "prev_day_close": 0.175000000745058}, {"option": "GLW261218P00170000", "bid": 53.4, "bid_size": 260.0, "ask": 55.85, "ask_size": 208.0, "iv": 0.7512, "open_interest": 1456.0, "volume": 2.0, "delta": -0.9752, "gamma": 0.0034, "vega": 0.0206, "theta": -0.0174, "rho": -0.0469, "theo": 54.1743, "change": -9.35, "open": 56.6, "high": 56.6, "low": 54.75, "tick": "down", "last_trade_price": 54.75, "last_trade_time": "2026-11-09T13:41:32", "percent_change": -14.5866, "prev_day_close": 64.0999984741211}, {"option": "GLW261218C00175000", "bid": 0.04, "bid_size": 416.0, "ask": 0.52, "ask_size": 160.0, "iv": 0.6058, "open_interest": 581.0, "volume": 12.0, "delta": 0.0293, "gamma": 0.0028, "vega": 0.0254, "theta": -0.0192, "rho": 0.0034, "theo": 0.2386, "change": 0.085, "open": 0.28, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:05:20", "percent_change": 54.8387, "prev_day_close": 0.155000004917383}, {"option": "GLW261218P00175000", "bid": 58.45, "bid_size": 108.0, "ask": 60.95, "ask_size": 168.0, "iv": 0.8107, "open_interest": 367.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0024, "vega": 0.0144, "theta": -0.0105, "rho": -0.0433, "theo": 59.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.43, "last_trade_time": "2026-11-06T12:21:26", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "GLW261218C00180000", "bid": 0.15, "bid_size": 1.0, "ask": 0.41, "ask_size": 326.0, "iv": 0.6375, "open_interest": 3979.0, "volume": 161.0, "delta": 0.0222, "gamma": 0.0022, "vega": 0.0202, "theta": -0.0152, "rho": 0.0026, "theo": 0.1752, "change": 0.045, "open": 0.29, "high": 0.29, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:23:26", "percent_change": 31.0345, "prev_day_close": 0.144999999552965}, {"option": "GLW261218P00180000", "bid": 63.45, "bid_size": 116.0, "ask": 65.9, "ask_size": 205.0, "iv": 0.8478, "open_interest": 1638.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0017, "vega": 0.0095, "theta": -0.005, "rho": -0.0392, "theo": 64.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-06T13:12:55", "percent_change": 0.0, "prev_day_close": 74.0750007629394}, {"option": "GLW261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 215.0, "iv": 0.6124, "open_interest": 904.0, "volume": 21.0, "delta": 0.0169, "gamma": 0.0017, "vega": 0.016, "theta": -0.0121, "rho": 0.002, "theo": 0.1296, "change": 0.03, "open": 0.23, "high": 0.23, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:12:51", "percent_change": 30.0, "prev_day_close": 0.099999999627471}, {"option": "GLW261218P00185000", "bid": 67.9, "bid_size": 170.0, "ask": 70.9, "ask_size": 136.0, "iv": 0.819, "open_interest": 265.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0008, "rho": -0.0361, "theo": 69.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.12, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 79.0250015258789}, {"option": "GLW261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 196.0, "iv": 0.6149, "open_interest": 558.0, "volume": 14.0, "delta": 0.0129, "gamma": 0.0014, "vega": 0.0127, "theta": -0.0096, "rho": 0.0015, "theo": 0.0966, "change": -0.095, "open": 0.12, "high": 0.18, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:30:14", "percent_change": -48.7179, "prev_day_close": 0.194999997504056}, {"option": "GLW261218P00190000", "bid": 73.2, "bid_size": 138.0, "ask": 76.15, "ask_size": 141.0, "iv": 0.9278, "open_interest": 169.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0041, "theta": 0.0, "rho": -0.0355, "theo": 74.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-06T10:43:03", "percent_change": 0.0, "prev_day_close": 84.0500030517578}, {"option": "GLW261218C00195000", "bid": 0.02, "bid_size": 1.0, "ask": 0.11, "ask_size": 140.0, "iv": 0.6372, "open_interest": 761.0, "volume": 46.0, "delta": 0.0099, "gamma": 0.0011, "vega": 0.0101, "theta": -0.0077, "rho": 0.0012, "theo": 0.0727, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:41:56", "percent_change": -25.0, "prev_day_close": 0.120000001974404}, {"option": "GLW261218P00195000", "bid": 78.3, "bid_size": 149.0, "ask": 81.15, "ask_size": 142.0, "iv": 0.977, "open_interest": 155.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0022, "theta": 0.0, "rho": -0.0344, "theo": 79.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.97, "last_trade_time": "2026-11-03T13:29:23", "percent_change": 0.0, "prev_day_close": 89.0249977111816}, {"option": "GLW261218C00200000", "bid": 0.01, "bid_size": 223.0, "ask": 0.09, "ask_size": 163.0, "iv": 0.6449, "open_interest": 1302.0, "volume": 15.0, "delta": 0.0077, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0062, "rho": 0.0009, "theo": 0.0551, "change": -0.05, "open": 0.09, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:57", "percent_change": -50.0, "prev_day_close": 0.0999999986961484}, {"option": "GLW261218P00200000", "bid": 83.4, "bid_size": 120.0, "ask": 85.85, "ask_size": 228.0, "iv": 0.9905, "open_interest": 2429.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0016, "theta": 0.0, "rho": -0.0345, "theo": 84.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.22, "last_trade_time": "2026-11-05T15:00:12", "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "GLW261218C00210000", "bid": 0.01, "bid_size": 2.0, "ask": 0.07, "ask_size": 111.0, "iv": 0.6948, "open_interest": 643.0, "volume": 8.0, "delta": 0.0047, "gamma": 0.0005, "vega": 0.0052, "theta": -0.004, "rho": 0.0005, "theo": 0.0324, "change": -0.1, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:57:25", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "GLW261218P00210000", "bid": 93.25, "bid_size": 43.0, "ask": 96.0, "ask_size": 50.0, "iv": 1.0603, "open_interest": 14.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.0351, "theo": 94.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.75, "last_trade_time": "2026-11-06T09:32:42", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "GLW261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 542.0, "iv": 0.8589, "open_interest": 617.0, "volume": 1.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0026, "rho": 0.0003, "theo": 0.0197, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:57:35", "percent_change": -13.3333, "prev_day_close": 0.150000005960464}, {"option": "GLW261218P00220000", "bid": 103.45, "bid_size": 29.0, "ask": 105.85, "ask_size": 50.0, "iv": 1.1325, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0363, "theo": 104.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.09, "last_trade_time": "2026-10-19T15:32:02", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "GLW261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 371.0, "iv": 0.9362, "open_interest": 1435.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0018, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:45:36", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "GLW261218P00230000", "bid": 113.45, "bid_size": 27.0, "ask": 115.95, "ask_size": 50.0, "iv": 1.2077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0378, "theo": 114.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-10-15T12:37:10", "percent_change": 0.0, "prev_day_close": 123.975002288818}, {"option": "GLW261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 338.0, "iv": 0.9482, "open_interest": 472.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0012, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:15:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GLW261218P00240000", "bid": 123.4, "bid_size": 32.0, "ask": 125.95, "ask_size": 50.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0394, "theo": 123.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.13, "last_trade_time": "2026-08-24T13:09:30", "percent_change": 0.0, "prev_day_close": 133.974998474121}, {"option": "GLW261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.8132, "open_interest": 2454.0, "volume": 50.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.0052, "change": -0.115, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:05:15", "percent_change": -53.4884, "prev_day_close": 0.215000003576279}, {"option": "GLW261218P00250000", "bid": 133.35, "bid_size": 140.0, "ask": 135.8, "ask_size": 139.0, "iv": 1.2898, "open_interest": 400.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0411, "theo": 133.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.19, "last_trade_time": "2026-10-29T15:25:04", "percent_change": 0.0, "prev_day_close": 143.950004577637}, {"option": "GLW261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 321.0, "iv": 1.0908, "open_interest": 204.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:32:56", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "GLW261218P00260000", "bid": 143.35, "bid_size": 35.0, "ask": 145.8, "ask_size": 50.0, "iv": 1.3434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0427, "theo": 143.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.9, "last_trade_time": "2026-08-07T09:42:59", "percent_change": 0.0, "prev_day_close": 153.974998474121}, {"option": "GLW261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 72.0, "iv": 0.8673, "open_interest": 349.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:15:52", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "GLW261218P00270000", "bid": 153.4, "bid_size": 27.0, "ask": 155.8, "ask_size": 46.0, "iv": 1.4021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0444, "theo": 153.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-07-02T14:57:52", "percent_change": 0.0, "prev_day_close": 163.925003051758}, {"option": "GLW261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 0.9002, "open_interest": 473.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T14:55:53", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "GLW261218P00280000", "bid": 163.3, "bid_size": 40.0, "ask": 165.95, "ask_size": 46.0, "iv": 1.4588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.046, "theo": 163.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.88, "last_trade_time": "2026-06-30T14:09:52", "percent_change": 0.0, "prev_day_close": 173.900001525879}, {"option": "GLW261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 404.0, "iv": 1.2777, "open_interest": 279.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-15T13:25:05", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "GLW261218P00290000", "bid": 173.4, "bid_size": 31.0, "ask": 175.8, "ask_size": 50.0, "iv": 1.499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0476, "theo": 173.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.05, "last_trade_time": "2026-10-30T09:32:29", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "GLW261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 130.0, "iv": 1.0447, "open_interest": 633.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:48:57", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "GLW261218P00300000", "bid": 183.4, "bid_size": 27.0, "ask": 185.9, "ask_size": 50.0, "iv": 1.5594, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0493, "theo": 183.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-08-17T10:22:22", "percent_change": 0.0, "prev_day_close": 193.875}, {"option": "GLW261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 394.0, "iv": 1.3973, "open_interest": 152.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-02T15:31:13", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "GLW261218P00310000", "bid": 193.35, "bid_size": 32.0, "ask": 195.75, "ask_size": 50.0, "iv": 1.5733, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0509, "theo": 193.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.85, "last_trade_time": "2026-06-30T11:15:10", "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "GLW261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 321.0, "iv": 1.4223, "open_interest": 155.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:54:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GLW261218P00320000", "bid": 203.15, "bid_size": 35.0, "ask": 205.95, "ask_size": 46.0, "iv": 1.6158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 203.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-06-30T11:35:09", "percent_change": 0.0, "prev_day_close": 213.899993896484}, {"option": "GLW261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 274.0, "iv": 1.5004, "open_interest": 95.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:33:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GLW261218P00330000", "bid": 213.3, "bid_size": 31.0, "ask": 215.95, "ask_size": 46.0, "iv": 1.6802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 213.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.1, "last_trade_time": "2026-06-30T11:27:28", "percent_change": 0.0, "prev_day_close": 223.799995422363}, {"option": "GLW261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 249.0, "iv": 1.4123, "open_interest": 167.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:34:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GLW261218P00340000", "bid": 223.3, "bid_size": 30.0, "ask": 225.95, "ask_size": 46.0, "iv": 1.7201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0558, "theo": 223.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.849998474121}, {"option": "GLW261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 162.0, "iv": 1.4978, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:48:45", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "GLW261218P00350000", "bid": 233.25, "bid_size": 33.0, "ask": 235.9, "ask_size": 46.0, "iv": 1.7431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 233.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.2, "last_trade_time": "2026-09-16T15:01:37", "percent_change": 0.0, "prev_day_close": 243.799995422363}, {"option": "GLW261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 281.0, "iv": 1.7636, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T15:57:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GLW261218P00360000", "bid": 243.25, "bid_size": 33.0, "ask": 245.9, "ask_size": 46.0, "iv": 1.7805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0591, "theo": 243.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.799995422363}, {"option": "GLW261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 211.0, "iv": 1.7863, "open_interest": 46.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-09T09:45:21", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "GLW261218P00370000", "bid": 253.25, "bid_size": 33.0, "ask": 255.9, "ask_size": 46.0, "iv": 1.8168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0608, "theo": 253.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.8, "last_trade_time": "2026-07-02T10:17:58", "percent_change": 0.0, "prev_day_close": 263.849990844727}, {"option": "GLW261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 307.0, "iv": 1.8272, "open_interest": 94.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:33:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLW261218P00380000", "bid": 263.25, "bid_size": 31.0, "ask": 265.9, "ask_size": 46.0, "iv": 1.8522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0012, "theo": 263.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.849990844727}, {"option": "GLW261224C00055000", "bid": 59.2, "bid_size": 49.0, "ask": 63.25, "ask_size": 1.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0077, "theta": 0.0, "rho": 0.0673, "theo": 61.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 362.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0078, "rho": -0.0011, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GLW261224C00060000", "bid": 54.3, "bid_size": 44.0, "ask": 58.25, "ask_size": 1.0, "iv": 0.8656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0008, "vega": 0.0122, "theta": -0.002, "rho": 0.0765, "theo": 56.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "GLW261224P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 439.0, "iv": 1.257, "open_interest": 40.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0008, "vega": 0.0122, "theta": -0.0116, "rho": -0.0018, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:14:35", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "GLW261224C00065000", "bid": 49.45, "bid_size": 45.0, "ask": 52.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0013, "vega": 0.0182, "theta": -0.008, "rho": 0.0819, "theo": 51.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "GLW261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0013, "vega": 0.0183, "theta": -0.0168, "rho": -0.0028, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 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": "GLW261224C00070000", "bid": 44.65, "bid_size": 70.0, "ask": 48.05, "ask_size": 6.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0019, "vega": 0.0264, "theta": -0.0155, "rho": 0.0867, "theo": 46.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "GLW261224P00070000", "bid": 0.1, "bid_size": 234.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.8037, "open_interest": 1.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0019, "vega": 0.0264, "theta": -0.0235, "rho": -0.0044, "theo": 0.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T10:42:27", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "GLW261224C00075000", "bid": 39.8, "bid_size": 75.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0028, "vega": 0.037, "theta": -0.0247, "rho": 0.0908, "theo": 41.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "GLW261224P00075000", "bid": 0.05, "bid_size": 90.0, "ask": 1.57, "ask_size": 48.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0028, "vega": 0.037, "theta": -0.0319, "rho": -0.0066, "theo": 0.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45500001311302}, {"option": "GLW261224C00080000", "bid": 35.15, "bid_size": 73.0, "ask": 38.6, "ask_size": 6.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.004, "vega": 0.0502, "theta": -0.0356, "rho": 0.0939, "theo": 37.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4249992370606}, {"option": "GLW261224P00080000", "bid": 0.45, "bid_size": 238.0, "ask": 1.72, "ask_size": 291.0, "iv": 0.7936, "open_interest": 1.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.004, "vega": 0.0503, "theta": -0.0419, "rho": -0.0097, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-06T10:05:20", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "GLW261224C00085000", "bid": 30.55, "bid_size": 87.0, "ask": 34.1, "ask_size": 20.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0054, "vega": 0.0659, "theta": -0.0478, "rho": 0.0958, "theo": 32.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "GLW261224P00085000", "bid": 1.35, "bid_size": 1.0, "ask": 1.94, "ask_size": 224.0, "iv": 0.7769, "open_interest": 1.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0054, "vega": 0.066, "theta": -0.0534, "rho": -0.0139, "theo": 1.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T14:43:53", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GLW261224C00090000", "bid": 26.25, "bid_size": 214.0, "ask": 29.55, "ask_size": 54.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0071, "vega": 0.0837, "theta": -0.0611, "rho": 0.0961, "theo": 28.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "GLW261224P00090000", "bid": 1.19, "bid_size": 349.0, "ask": 2.86, "ask_size": 226.0, "iv": 0.7169, "open_interest": 5.0, "volume": 5.0, "delta": -0.1252, "gamma": 0.0071, "vega": 0.0838, "theta": -0.0659, "rho": -0.0193, "theo": 1.9916, "change": -2.26, "open": 3.6, "high": 3.6, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:17:45", "percent_change": -53.1765, "prev_day_close": 4.25}, {"option": "GLW261224C00095000", "bid": 22.1, "bid_size": 233.0, "ask": 25.75, "ask_size": 86.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0089, "vega": 0.1026, "theta": -0.0746, "rho": 0.0948, "theo": 24.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T12:47:25", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "GLW261224P00095000", "bid": 2.35, "bid_size": 288.0, "ask": 3.35, "ask_size": 196.0, "iv": 0.6929, "open_interest": 22.0, "volume": 5.0, "delta": -0.1698, "gamma": 0.009, "vega": 0.1028, "theta": -0.0787, "rho": -0.0261, "theo": 2.8378, "change": -2.17, "open": 4.7, "high": 4.7, "low": 3.58, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-09T11:44:53", "percent_change": -37.7391, "prev_day_close": 5.75}, {"option": "GLW261224C00100000", "bid": 18.3, "bid_size": 299.0, "ask": 22.0, "ask_size": 193.0, "iv": 0.658, "open_interest": 3.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0109, "vega": 0.1214, "theta": -0.0874, "rho": 0.0916, "theo": 20.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T11:30:18", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "GLW261224P00100000", "bid": 3.7, "bid_size": 30.0, "ask": 4.7, "ask_size": 404.0, "iv": 0.6925, "open_interest": 29.0, "volume": 22.0, "delta": -0.2241, "gamma": 0.0109, "vega": 0.1217, "theta": -0.0908, "rho": -0.0342, "theo": 3.9596, "change": -3.785, "open": 4.25, "high": 4.25, "low": 3.84, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-11-09T15:28:37", "percent_change": -49.6393, "prev_day_close": 7.625}, {"option": "GLW261224C00105000", "bid": 15.3, "bid_size": 329.0, "ask": 18.05, "ask_size": 250.0, "iv": 0.6472, "open_interest": 35.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0127, "vega": 0.1383, "theta": -0.0983, "rho": 0.0866, "theo": 16.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T15:41:14", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "GLW261224P00105000", "bid": 5.05, "bid_size": 72.0, "ask": 7.0, "ask_size": 504.0, "iv": 0.7005, "open_interest": 27.0, "volume": 32.0, "delta": -0.2876, "gamma": 0.0128, "vega": 0.1385, "theta": -0.101, "rho": -0.0436, "theo": 5.408, "change": -4.385, "open": 6.88, "high": 7.5, "low": 5.49, "tick": "no_change", "last_trade_price": 5.49, "last_trade_time": "2026-11-09T15:28:37", "percent_change": -44.4051, "prev_day_close": 9.875}, {"option": "GLW261224C00110000", "bid": 12.2, "bid_size": 376.0, "ask": 14.5, "ask_size": 48.0, "iv": 0.6228, "open_interest": 14.0, "volume": 3.0, "delta": 0.643, "gamma": 0.0142, "vega": 0.1516, "theta": -0.1062, "rho": 0.08, "theo": 13.6362, "change": 4.775, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-11-09T10:21:47", "percent_change": 52.0436, "prev_day_close": 9.1749997138977}, {"option": "GLW261224P00110000", "bid": 6.95, "bid_size": 34.0, "ask": 8.4, "ask_size": 386.0, "iv": 0.6712, "open_interest": 15.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0144, "vega": 0.1518, "theta": -0.1083, "rho": -0.0536, "theo": 7.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.02, "last_trade_time": "2026-11-06T11:21:52", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "GLW261224C00115000", "bid": 9.25, "bid_size": 401.0, "ask": 12.35, "ask_size": 346.0, "iv": 0.625, "open_interest": 14.0, "volume": 6.0, "delta": 0.5673, "gamma": 0.0153, "vega": 0.1598, "theta": -0.1105, "rho": 0.072, "theo": 10.8723, "change": 3.5, "open": 10.88, "high": 10.88, "low": 9.8, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 48.951, "prev_day_close": 7.15000009536743}, {"option": "GLW261224P00115000", "bid": 8.7, "bid_size": 391.0, "ask": 10.6, "ask_size": 359.0, "iv": 0.6422, "open_interest": 28.0, "volume": 12.0, "delta": -0.4358, "gamma": 0.0155, "vega": 0.1598, "theta": -0.1121, "rho": -0.0631, "theo": 9.4539, "change": -4.95, "open": 12.0, "high": 12.0, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T11:53:43", "percent_change": -32.0388, "prev_day_close": 15.4500002861023}, {"option": "GLW261224C00120000", "bid": 7.5, "bid_size": 402.0, "ask": 9.7, "ask_size": 385.0, "iv": 0.6245, "open_interest": 134.0, "volume": 40.0, "delta": 0.4897, "gamma": 0.0158, "vega": 0.162, "theta": -0.1106, "rho": 0.0633, "theo": 8.5196, "change": 3.15, "open": 8.1, "high": 9.7, "low": 8.1, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T15:31:49", "percent_change": 57.2727, "prev_day_close": 5.5}, {"option": "GLW261224P00120000", "bid": 11.65, "bid_size": 172.0, "ask": 12.85, "ask_size": 113.0, "iv": 0.6295, "open_interest": 19.0, "volume": 7.0, "delta": -0.514, "gamma": 0.016, "vega": 0.1617, "theta": -0.1114, "rho": -0.0732, "theo": 12.0881, "change": -6.735, "open": 14.0, "high": 14.0, "low": 12.19, "tick": "down", "last_trade_price": 12.19, "last_trade_time": "2026-11-09T15:35:46", "percent_change": -35.5878, "prev_day_close": 18.9249992370605}, {"option": "GLW261224C00125000", "bid": 4.45, "bid_size": 576.0, "ask": 8.3, "ask_size": 425.0, "iv": 0.5993, "open_interest": 26.0, "volume": 22.0, "delta": 0.4137, "gamma": 0.0156, "vega": 0.1583, "theta": -0.1069, "rho": 0.0542, "theo": 6.5701, "change": 2.345, "open": 5.9, "high": 6.82, "low": 5.9, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-11-09T15:28:37", "percent_change": 52.4022, "prev_day_close": 4.47500014305115}, {"option": "GLW261224P00125000", "bid": 14.2, "bid_size": 197.0, "ask": 17.05, "ask_size": 166.0, "iv": 0.6428, "open_interest": 5.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0158, "vega": 0.1574, "theta": -0.107, "rho": -0.0817, "theo": 15.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-11-06T12:19:34", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "GLW261224C00130000", "bid": 3.55, "bid_size": 414.0, "ask": 5.8, "ask_size": 221.0, "iv": 0.5842, "open_interest": 7.0, "volume": 18.0, "delta": 0.3426, "gamma": 0.0148, "vega": 0.1494, "theta": -0.0999, "rho": 0.0454, "theo": 4.9965, "change": 2.075, "open": 3.54, "high": 5.0, "low": 3.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:19:21", "percent_change": 70.9402, "prev_day_close": 2.92500007152557}, {"option": "GLW261224P00130000", "bid": 17.4, "bid_size": 298.0, "ask": 20.45, "ask_size": 331.0, "iv": 0.6303, "open_interest": 4.0, "volume": 15.0, "delta": -0.6634, "gamma": 0.0151, "vega": 0.1477, "theta": -0.0995, "rho": -0.0883, "theo": 18.5626, "change": -5.89, "open": 21.68, "high": 21.68, "low": 20.51, "tick": "no_change", "last_trade_price": 20.51, "last_trade_time": "2026-11-09T11:12:05", "percent_change": -22.3106, "prev_day_close": 26.3999996185303}, {"option": "GLW261224C00135000", "bid": 2.65, "bid_size": 475.0, "ask": 5.15, "ask_size": 3.0, "iv": 0.5716, "open_interest": 8.0, "volume": 34.0, "delta": 0.2786, "gamma": 0.0136, "vega": 0.1365, "theta": -0.0906, "rho": 0.0372, "theo": 3.7569, "change": 1.63, "open": 2.5, "high": 3.68, "low": 2.5, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T15:28:37", "percent_change": 79.5122, "prev_day_close": 2.05000001192093}, {"option": "GLW261224P00135000", "bid": 20.6, "bid_size": 244.0, "ask": 23.75, "ask_size": 77.0, "iv": 0.5902, "open_interest": 18.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.014, "vega": 0.1339, "theta": -0.0897, "rho": -0.0924, "theo": 22.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.67, "last_trade_time": "2026-11-06T15:40:10", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "GLW261224C00140000", "bid": 2.52, "bid_size": 10.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.5939, "open_interest": 3.0, "volume": 55.0, "delta": 0.2231, "gamma": 0.0122, "vega": 0.1214, "theta": -0.0802, "rho": 0.03, "theo": 2.8011, "change": 0.795, "open": 2.2, "high": 2.81, "low": 2.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:58:00", "percent_change": 46.6276, "prev_day_close": 1.70500004291534}, {"option": "GLW261224P00140000", "bid": 24.75, "bid_size": 161.0, "ask": 28.3, "ask_size": 38.0, "iv": 0.6114, "open_interest": 3.0, "volume": 2.0, "delta": -0.7859, "gamma": 0.0126, "vega": 0.1175, "theta": -0.0786, "rho": -0.0939, "theo": 26.3884, "change": -6.63, "open": 31.86, "high": 31.86, "low": 28.32, "tick": "down", "last_trade_price": 28.32, "last_trade_time": "2026-11-09T10:44:55", "percent_change": -18.97, "prev_day_close": 34.9499988555908}, {"option": "GLW261224C00145000", "bid": 1.72, "bid_size": 112.0, "ask": 2.35, "ask_size": 122.0, "iv": 0.5951, "open_interest": 4.0, "volume": 6.0, "delta": 0.1764, "gamma": 0.0106, "vega": 0.1055, "theta": -0.0694, "rho": 0.0239, "theo": 2.077, "change": 0.73, "open": 1.26, "high": 1.95, "low": 1.26, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 59.8361, "prev_day_close": 1.22000002861023}, {"option": "GLW261224P00145000", "bid": 29.35, "bid_size": 118.0, "ask": 32.7, "ask_size": 31.0, "iv": 0.6324, "open_interest": 2.0, "volume": 1.0, "delta": -0.8342, "gamma": 0.011, "vega": 0.1, "theta": -0.0673, "rho": -0.0928, "theo": 30.6841, "change": -3.105, "open": 36.87, "high": 36.87, "low": 36.87, "tick": "down", "last_trade_price": 36.87, "last_trade_time": "2026-11-09T09:36:58", "percent_change": -7.76736, "prev_day_close": 39.9750003814697}, {"option": "GLW261224C00150000", "bid": 0.71, "bid_size": 453.0, "ask": 2.0, "ask_size": 207.0, "iv": 0.579, "open_interest": 0.0, "volume": 21.0, "delta": 0.1383, "gamma": 0.009, "vega": 0.0899, "theta": -0.059, "rho": 0.0188, "theo": 1.5361, "change": 0.465, "open": 1.0, "high": 1.43, "low": 1.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T12:37:19", "percent_change": 50.8197, "prev_day_close": 0.915000006556511}, {"option": "GLW261224P00150000", "bid": 33.7, "bid_size": 85.0, "ask": 37.2, "ask_size": 27.0, "iv": 0.6326, "open_interest": 14.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0094, "vega": 0.0828, "theta": -0.0563, "rho": -0.088, "theo": 35.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.53, "last_trade_time": "2026-11-06T14:03:53", "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "GLW261224C00155000", "bid": 0.54, "bid_size": 417.0, "ask": 1.58, "ask_size": 232.0, "iv": 0.5914, "open_interest": 0.0, "volume": 2.0, "delta": 0.1077, "gamma": 0.0075, "vega": 0.0755, "theta": -0.0495, "rho": 0.0147, "theo": 1.1359, "change": 0.325, "open": 1.0, "high": 1.12, "low": 1.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T10:52:06", "percent_change": 40.8805, "prev_day_close": 0.795000021345914}, {"option": "GLW261224P00155000", "bid": 38.75, "bid_size": 32.0, "ask": 41.85, "ask_size": 20.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0079, "vega": 0.0676, "theta": -0.0458, "rho": -0.0833, "theo": 39.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "GLW261224C00160000", "bid": 0.14, "bid_size": 385.0, "ask": 1.3, "ask_size": 227.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0062, "vega": 0.0626, "theta": -0.0412, "rho": 0.0114, "theo": 0.8416, "change": 0.0, "open": 0.0, "high": 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": "GLW261224P00160000", "bid": 43.25, "bid_size": 43.0, "ask": 46.65, "ask_size": 20.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0065, "vega": 0.0527, "theta": -0.036, "rho": -0.0751, "theo": 44.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "GLW261224C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 196.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0051, "vega": 0.0516, "theta": -0.034, "rho": 0.0088, "theo": 0.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "GLW261224P00165000", "bid": 47.95, "bid_size": 46.0, "ask": 51.45, "ask_size": 11.0, "iv": 0.6786, "open_interest": 0.0, "volume": 1.0, "delta": -0.9509, "gamma": 0.0052, "vega": 0.0395, "theta": -0.0269, "rho": -0.0665, "theo": 49.3635, "change": -8.22, "open": 50.88, "high": 50.88, "low": 50.88, "tick": "down", "last_trade_price": 50.88, "last_trade_time": "2026-11-09T14:39:19", "percent_change": -13.9086, "prev_day_close": 59.1000003814697}, {"option": "GLW261224C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 175.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0041, "vega": 0.0423, "theta": -0.0279, "rho": 0.0069, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "GLW261224P00170000", "bid": 52.95, "bid_size": 125.0, "ask": 56.25, "ask_size": 30.0, "iv": 0.703, "open_interest": 0.0, "volume": 1.0, "delta": -0.9656, "gamma": 0.0041, "vega": 0.0295, "theta": -0.0187, "rho": -0.0591, "theo": 54.2428, "change": -2.54, "open": 61.76, "high": 61.76, "low": 61.76, "tick": "down", "last_trade_price": 61.76, "last_trade_time": "2026-11-09T09:40:17", "percent_change": -3.95023, "prev_day_close": 64.3000011444092}, {"option": "GLW261224C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 178.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0033, "vega": 0.0345, "theta": -0.0229, "rho": 0.0053, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "GLW261224P00175000", "bid": 57.8, "bid_size": 39.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.7335, "open_interest": 1.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0031, "vega": 0.0215, "theta": -0.0113, "rho": -0.0522, "theo": 59.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.84, "last_trade_time": "2026-11-05T11:06:12", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "GLW261224C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 182.0, "iv": 0.8043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0027, "vega": 0.0282, "theta": -0.0187, "rho": 0.0042, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "GLW261224P00180000", "bid": 62.75, "bid_size": 39.0, "ask": 66.25, "ask_size": 1.0, "iv": 0.7612, "open_interest": 0.0, "volume": 1.0, "delta": -0.9841, "gamma": 0.0023, "vega": 0.0144, "theta": -0.005, "rho": -0.0455, "theo": 64.1115, "change": -7.69, "open": 66.46, "high": 66.46, "low": 66.46, "tick": "down", "last_trade_price": 66.46, "last_trade_time": "2026-11-09T11:10:54", "percent_change": -10.3709, "prev_day_close": 74.1499977111816}, {"option": "GLW261224C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 186.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0022, "vega": 0.023, "theta": -0.0153, "rho": 0.0033, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "GLW261224P00185000", "bid": 67.7, "bid_size": 41.0, "ask": 71.2, "ask_size": 6.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0017, "vega": 0.0103, "theta": 0.0, "rho": -0.0419, "theo": 69.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "GLW270115C00023000", "bid": 91.0, "bid_size": 113.0, "ask": 94.35, "ask_size": 61.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0059, "theo": 93.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-23T15:19:18", "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "GLW270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 1.4641, "open_interest": 109.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-08T11:41:06", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "GLW270115C00025000", "bid": 89.0, "bid_size": 115.0, "ask": 92.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0474, "theo": 91.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.13, "last_trade_time": "2026-08-12T09:47:13", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "GLW270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.39, "open_interest": 35.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T14:46:01", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "GLW270115C00028000", "bid": 86.0, "bid_size": 111.0, "ask": 89.55, "ask_size": 37.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0531, "theo": 88.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.05, "last_trade_time": "2026-04-28T10:27:39", "percent_change": 0.0, "prev_day_close": 78.1499977111816}, {"option": "GLW270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 425.0, "iv": 1.7637, "open_interest": 126.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T11:29:13", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "GLW270115C00030000", "bid": 84.05, "bid_size": 122.0, "ask": 87.55, "ask_size": 61.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0568, "theo": 86.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.72, "last_trade_time": "2026-11-05T10:13:38", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "GLW270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.2438, "open_interest": 299.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:36:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GLW270115C00033000", "bid": 81.05, "bid_size": 55.0, "ask": 84.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0625, "theo": 83.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-05-28T12:47:06", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "GLW270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 345.0, "iv": 1.5439, "open_interest": 24.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0014, "rho": -0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T13:14:31", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "GLW270115C00035000", "bid": 79.1, "bid_size": 107.0, "ask": 82.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0662, "theo": 81.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.35, "last_trade_time": "2026-09-04T11:47:03", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "GLW270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 658.0, "iv": 1.3694, "open_interest": 255.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0017, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T13:58:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GLW270115C00038000", "bid": 76.4, "bid_size": 171.0, "ask": 78.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 83.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0717, "theo": 78.1623, "change": 6.825, "open": 75.25, "high": 75.25, "low": 75.25, "tick": "down", "last_trade_price": 75.25, "last_trade_time": "2026-11-09T11:35:32", "percent_change": 9.97443, "prev_day_close": 68.4249992370606}, {"option": "GLW270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.0342, "open_interest": 162.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0023, "rho": -0.0005, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-24T09:31:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GLW270115C00040000", "bid": 74.4, "bid_size": 336.0, "ask": 77.55, "ask_size": 162.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0041, "theta": 0.0, "rho": 0.0754, "theo": 76.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.42, "last_trade_time": "2026-11-05T10:16:35", "percent_change": 0.0, "prev_day_close": 66.2749977111816}, {"option": "GLW270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0364, "open_interest": 247.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0028, "rho": -0.0006, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:51:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GLW270115C00042000", "bid": 72.3, "bid_size": 128.0, "ask": 74.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.079, "theo": 74.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-10-29T09:52:46", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "GLW270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 384.0, "iv": 1.0836, "open_interest": 59.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.005, "theta": -0.0034, "rho": -0.0008, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T15:36:43", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "GLW270115C00045000", "bid": 69.45, "bid_size": 408.0, "ask": 72.6, "ask_size": 166.0, "iv": 0.0, "open_interest": 223.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0067, "theta": 0.0, "rho": 0.0844, "theo": 71.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.7, "last_trade_time": "2026-11-05T13:48:30", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "GLW270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 439.0, "iv": 1.0329, "open_interest": 394.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0044, "rho": -0.0011, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:36:43", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "GLW270115C00047000", "bid": 67.55, "bid_size": 296.0, "ask": 70.2, "ask_size": 117.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0081, "theta": 0.0, "rho": 0.0879, "theo": 69.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-10-08T15:47:08", "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "GLW270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 374.0, "iv": 0.9023, "open_interest": 70.0, "volume": 2.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0053, "rho": -0.0013, "theo": 0.0894, "change": -0.195, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:02:15", "percent_change": -68.4211, "prev_day_close": 0.284999996423721}, {"option": "GLW270115C00050000", "bid": 64.55, "bid_size": 403.0, "ask": 67.4, "ask_size": 161.0, "iv": 0.0, "open_interest": 610.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0005, "vega": 0.0106, "theta": 0.0, "rho": 0.0931, "theo": 66.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.08, "last_trade_time": "2026-11-05T10:36:46", "percent_change": 0.0, "prev_day_close": 56.4750003814697}, {"option": "GLW270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 615.0, "iv": 1.0126, "open_interest": 476.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0067, "rho": -0.0018, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:33:31", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "GLW270115C00052500", "bid": 62.55, "bid_size": 154.0, "ask": 64.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0006, "vega": 0.013, "theta": -0.0008, "rho": 0.0974, "theo": 63.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.94, "last_trade_time": "2026-10-30T10:31:42", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "GLW270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 528.0, "iv": 1.0331, "open_interest": 19.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0081, "rho": -0.0023, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T11:46:44", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "GLW270115C00055000", "bid": 59.65, "bid_size": 409.0, "ask": 62.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 2415.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0008, "vega": 0.0159, "theta": -0.0027, "rho": 0.1015, "theo": 61.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.35, "last_trade_time": "2026-11-06T09:31:34", "percent_change": 0.0, "prev_day_close": 51.7749996185303}, {"option": "GLW270115P00055000", "bid": 0.01, "bid_size": 321.0, "ask": 0.78, "ask_size": 770.0, "iv": 0.9494, "open_interest": 287.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0159, "theta": -0.0098, "rho": -0.0029, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T12:15:04", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "GLW270115C00057500", "bid": 57.4, "bid_size": 61.0, "ask": 59.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0009, "vega": 0.0193, "theta": -0.0048, "rho": 0.1054, "theo": 59.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.69, "last_trade_time": "2026-11-05T15:41:32", "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "GLW270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 773.0, "iv": 0.9274, "open_interest": 751.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0009, "vega": 0.0194, "theta": -0.0116, "rho": -0.0036, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T13:22:39", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "GLW270115C00060000", "bid": 54.8, "bid_size": 392.0, "ask": 58.1, "ask_size": 182.0, "iv": 0.7131, "open_interest": 908.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0011, "vega": 0.0231, "theta": -0.0072, "rho": 0.1093, "theo": 56.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-11-06T09:34:29", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "GLW270115P00060000", "bid": 0.05, "bid_size": 400.0, "ask": 1.06, "ask_size": 650.0, "iv": 0.9058, "open_interest": 321.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0012, "vega": 0.0232, "theta": -0.0137, "rho": -0.0045, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:32:17", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "GLW270115C00062500", "bid": 52.6, "bid_size": 300.0, "ask": 54.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0014, "vega": 0.0276, "theta": -0.0098, "rho": 0.1129, "theo": 54.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.45, "last_trade_time": "2026-11-05T11:05:09", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "GLW270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 494.0, "iv": 0.8688, "open_interest": 22.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0014, "vega": 0.0277, "theta": -0.0161, "rho": -0.0055, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T10:23:31", "percent_change": 0.0, "prev_day_close": 0.604999987408519}, {"option": "GLW270115C00065000", "bid": 50.0, "bid_size": 439.0, "ask": 52.65, "ask_size": 53.0, "iv": 0.0, "open_interest": 419.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0017, "vega": 0.0326, "theta": -0.0127, "rho": 0.1164, "theo": 51.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-11-06T09:34:30", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "GLW270115P00065000", "bid": 0.19, "bid_size": 325.0, "ask": 1.36, "ask_size": 623.0, "iv": 0.8673, "open_interest": 348.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0017, "vega": 0.0327, "theta": -0.0187, "rho": -0.0067, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T15:08:59", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "GLW270115C00067500", "bid": 47.4, "bid_size": 357.0, "ask": 50.25, "ask_size": 37.0, "iv": 0.0, "open_interest": 137.0, "volume": 0.0, "delta": 0.966, "gamma": 0.002, "vega": 0.0382, "theta": -0.0159, "rho": 0.1196, "theo": 49.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.1, "last_trade_time": "2026-10-12T12:59:18", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "GLW270115P00067500", "bid": 0.26, "bid_size": 395.0, "ask": 1.23, "ask_size": 603.0, "iv": 0.8126, "open_interest": 256.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.002, "vega": 0.0384, "theta": -0.0216, "rho": -0.0081, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T09:39:25", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "GLW270115C00070000", "bid": 45.3, "bid_size": 443.0, "ask": 47.95, "ask_size": 113.0, "iv": 0.6087, "open_interest": 374.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0024, "vega": 0.0445, "theta": -0.0193, "rho": 0.1225, "theo": 47.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.52, "last_trade_time": "2026-11-04T10:56:25", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "GLW270115P00070000", "bid": 0.58, "bid_size": 44.0, "ask": 1.22, "ask_size": 986.0, "iv": 0.7995, "open_interest": 314.0, "volume": 1.0, "delta": -0.042, "gamma": 0.0024, "vega": 0.0446, "theta": -0.0247, "rho": -0.0098, "theo": 0.7116, "change": -0.52, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:00:03", "percent_change": -37.1429, "prev_day_close": 1.40000000596046}, {"option": "GLW270115C00072500", "bid": 42.8, "bid_size": 142.0, "ask": 45.8, "ask_size": 73.0, "iv": 0.6275, "open_interest": 13.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0028, "vega": 0.0513, "theta": -0.023, "rho": 0.1252, "theo": 44.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.77, "last_trade_time": "2026-07-30T10:48:23", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "GLW270115P00072500", "bid": 0.65, "bid_size": 236.0, "ask": 1.17, "ask_size": 478.0, "iv": 0.7555, "open_interest": 111.0, "volume": 1.0, "delta": -0.0502, "gamma": 0.0028, "vega": 0.0516, "theta": -0.0281, "rho": -0.0117, "theo": 0.8633, "change": -0.71, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T12:00:03", "percent_change": -42.2619, "prev_day_close": 1.68000000715256}, {"option": "GLW270115C00075000", "bid": 40.7, "bid_size": 435.0, "ask": 43.3, "ask_size": 120.0, "iv": 0.6361, "open_interest": 260.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0032, "vega": 0.0589, "theta": -0.0269, "rho": 0.1275, "theo": 42.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.38, "last_trade_time": "2026-11-05T10:52:07", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "GLW270115P00075000", "bid": 0.71, "bid_size": 339.0, "ask": 1.55, "ask_size": 734.0, "iv": 0.749, "open_interest": 578.0, "volume": 1.0, "delta": -0.0597, "gamma": 0.0032, "vega": 0.0591, "theta": -0.0318, "rho": -0.0139, "theo": 1.0423, "change": -0.285, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T10:16:01", "percent_change": -14.653, "prev_day_close": 1.9449999332428}, {"option": "GLW270115C00077500", "bid": 38.2, "bid_size": 173.0, "ask": 41.45, "ask_size": 126.0, "iv": 0.6574, "open_interest": 25.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0037, "vega": 0.067, "theta": -0.031, "rho": 0.1295, "theo": 40.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.38, "last_trade_time": "2026-11-06T14:15:13", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "GLW270115P00077500", "bid": 0.91, "bid_size": 333.0, "ask": 1.72, "ask_size": 593.0, "iv": 0.7321, "open_interest": 275.0, "volume": 1.0, "delta": -0.0706, "gamma": 0.0038, "vega": 0.0672, "theta": -0.0357, "rho": -0.0164, "theo": 1.2514, "change": -1.03, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:14:09", "percent_change": -45.1754, "prev_day_close": 2.27999997138977}, {"option": "GLW270115C00080000", "bid": 36.2, "bid_size": 441.0, "ask": 38.8, "ask_size": 165.0, "iv": 0.641, "open_interest": 359.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0043, "vega": 0.0757, "theta": -0.0354, "rho": 0.131, "theo": 37.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-05T13:42:57", "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "GLW270115P00080000", "bid": 1.09, "bid_size": 464.0, "ask": 1.85, "ask_size": 684.0, "iv": 0.7081, "open_interest": 1943.0, "volume": 138.0, "delta": -0.0829, "gamma": 0.0043, "vega": 0.076, "theta": -0.0398, "rho": -0.0192, "theo": 1.4957, "change": -1.26, "open": 2.14, "high": 2.14, "low": 1.51, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T13:14:09", "percent_change": -45.4874, "prev_day_close": 2.76999998092651}, {"option": "GLW270115C00082500", "bid": 33.65, "bid_size": 243.0, "ask": 37.25, "ask_size": 186.0, "iv": 0.6589, "open_interest": 40.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0049, "vega": 0.0849, "theta": -0.0399, "rho": 0.1322, "theo": 35.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-11-05T13:52:57", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GLW270115P00082500", "bid": 1.21, "bid_size": 497.0, "ask": 2.14, "ask_size": 565.0, "iv": 0.6886, "open_interest": 1262.0, "volume": 2.0, "delta": -0.0968, "gamma": 0.0049, "vega": 0.0852, "theta": -0.0441, "rho": -0.0225, "theo": 1.7783, "change": -1.49, "open": 1.91, "high": 1.91, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T13:14:09", "percent_change": -45.1515, "prev_day_close": 3.30000007152557}, {"option": "GLW270115C00085000", "bid": 31.7, "bid_size": 442.0, "ask": 34.5, "ask_size": 189.0, "iv": 0.6306, "open_interest": 390.0, "volume": 90.0, "delta": 0.889, "gamma": 0.0055, "vega": 0.0946, "theta": -0.0445, "rho": 0.1329, "theo": 33.6356, "change": 5.25, "open": 30.77, "high": 30.77, "low": 30.65, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-11-09T10:06:09", "percent_change": 20.6693, "prev_day_close": 25.4000005722046}, {"option": "GLW270115P00085000", "bid": 1.73, "bid_size": 444.0, "ask": 2.61, "ask_size": 322.0, "iv": 0.6977, "open_interest": 1791.0, "volume": 357.0, "delta": -0.1124, "gamma": 0.0056, "vega": 0.095, "theta": -0.0485, "rho": -0.026, "theo": 2.1048, "change": -1.795, "open": 3.34, "high": 3.34, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:40:07", "percent_change": -46.3226, "prev_day_close": 3.87500011920929}, {"option": "GLW270115C00087500", "bid": 29.45, "bid_size": 309.0, "ask": 32.8, "ask_size": 220.0, "iv": 0.6412, "open_interest": 77.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0062, "vega": 0.1046, "theta": -0.0492, "rho": 0.1331, "theo": 31.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-10-16T13:14:24", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "GLW270115P00087500", "bid": 2.32, "bid_size": 102.0, "ask": 2.92, "ask_size": 417.0, "iv": 0.6947, "open_interest": 387.0, "volume": 31.0, "delta": -0.1297, "gamma": 0.0062, "vega": 0.105, "theta": -0.0529, "rho": -0.0301, "theo": 2.4788, "change": -1.535, "open": 3.25, "high": 3.25, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T12:43:29", "percent_change": -36.3314, "prev_day_close": 4.22499990463257}, {"option": "GLW270115C00090000", "bid": 28.05, "bid_size": 432.0, "ask": 30.35, "ask_size": 161.0, "iv": 0.6476, "open_interest": 677.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0069, "vega": 0.1149, "theta": -0.0539, "rho": 0.1328, "theo": 29.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T11:17:47", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "GLW270115P00090000", "bid": 2.53, "bid_size": 514.0, "ask": 3.15, "ask_size": 403.0, "iv": 0.6663, "open_interest": 4597.0, "volume": 1307.0, "delta": -0.1488, "gamma": 0.007, "vega": 0.1153, "theta": -0.0574, "rho": -0.0343, "theo": 2.9064, "change": -2.43, "open": 4.6, "high": 4.6, "low": 2.85, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T15:40:07", "percent_change": -45.8491, "prev_day_close": 5.29999995231628}, {"option": "GLW270115C00092500", "bid": 26.1, "bid_size": 374.0, "ask": 28.75, "ask_size": 227.0, "iv": 0.6591, "open_interest": 154.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0076, "vega": 0.1252, "theta": -0.0586, "rho": 0.132, "theo": 27.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-07-29T11:40:21", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "GLW270115P00092500", "bid": 2.9, "bid_size": 349.0, "ask": 4.5, "ask_size": 592.0, "iv": 0.6879, "open_interest": 1033.0, "volume": 2142.0, "delta": -0.1698, "gamma": 0.0077, "vega": 0.1255, "theta": -0.0619, "rho": -0.0392, "theo": 3.3912, "change": -2.575, "open": 3.75, "high": 4.02, "low": 3.44, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T14:58:59", "percent_change": -42.7386, "prev_day_close": 6.02500009536743}, {"option": "GLW270115C00095000", "bid": 25.0, "bid_size": 82.0, "ask": 26.4, "ask_size": 278.0, "iv": 0.6667, "open_interest": 228.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0084, "vega": 0.1354, "theta": -0.0631, "rho": 0.1307, "theo": 25.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-11-06T10:59:39", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "GLW270115P00095000", "bid": 3.8, "bid_size": 92.0, "ask": 4.1, "ask_size": 413.0, "iv": 0.6561, "open_interest": 848.0, "volume": 42.0, "delta": -0.1925, "gamma": 0.0084, "vega": 0.1359, "theta": -0.0662, "rho": -0.0441, "theo": 3.9394, "change": -2.24, "open": 6.25, "high": 6.25, "low": 4.66, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-09T10:30:54", "percent_change": -32.4638, "prev_day_close": 6.89999985694885}, {"option": "GLW270115C00097500", "bid": 22.6, "bid_size": 388.0, "ask": 24.85, "ask_size": 286.0, "iv": 0.6508, "open_interest": 76.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0091, "vega": 0.1454, "theta": -0.0674, "rho": 0.1289, "theo": 23.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-11-06T10:59:39", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "GLW270115P00097500", "bid": 4.45, "bid_size": 1.0, "ask": 4.75, "ask_size": 289.0, "iv": 0.649, "open_interest": 640.0, "volume": 16.0, "delta": -0.2171, "gamma": 0.0092, "vega": 0.1458, "theta": -0.0703, "rho": -0.0497, "theo": 4.5545, "change": -2.275, "open": 5.95, "high": 5.95, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T10:22:07", "percent_change": -29.0735, "prev_day_close": 7.82500004768372}, {"option": "GLW270115C00100000", "bid": 20.55, "bid_size": 508.0, "ask": 22.55, "ask_size": 198.0, "iv": 0.6187, "open_interest": 1403.0, "volume": 32.0, "delta": 0.7592, "gamma": 0.0098, "vega": 0.1549, "theta": -0.0715, "rho": 0.1266, "theo": 21.8812, "change": 6.375, "open": 16.89, "high": 22.35, "low": 16.89, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-09T15:37:33", "percent_change": 39.9061, "prev_day_close": 15.9750003814697}, {"option": "GLW270115P00100000", "bid": 5.1, "bid_size": 27.0, "ask": 5.45, "ask_size": 446.0, "iv": 0.6424, "open_interest": 2352.0, "volume": 63.0, "delta": -0.2433, "gamma": 0.0099, "vega": 0.1556, "theta": -0.0742, "rho": -0.0554, "theo": 5.2422, "change": -3.725, "open": 6.77, "high": 6.77, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:46:54", "percent_change": -42.2096, "prev_day_close": 8.82499980926514}, {"option": "GLW270115C00105000", "bid": 17.5, "bid_size": 508.0, "ask": 19.15, "ask_size": 218.0, "iv": 0.6158, "open_interest": 432.0, "volume": 13.0, "delta": 0.7027, "gamma": 0.0111, "vega": 0.1721, "theta": -0.0785, "rho": 0.1204, "theo": 18.5191, "change": 5.575, "open": 17.8, "high": 18.55, "low": 17.55, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-09T15:49:11", "percent_change": 42.9672, "prev_day_close": 12.9749999046326}, {"option": "GLW270115P00105000", "bid": 6.4, "bid_size": 515.0, "ask": 7.15, "ask_size": 477.0, "iv": 0.6228, "open_interest": 4925.0, "volume": 41.0, "delta": -0.3006, "gamma": 0.0112, "vega": 0.1727, "theta": -0.0808, "rho": -0.0678, "theo": 6.85, "change": -4.15, "open": 10.02, "high": 10.02, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -37.0536, "prev_day_close": 11.1999998092651}, {"option": "GLW270115C00110000", "bid": 14.75, "bid_size": 360.0, "ask": 15.8, "ask_size": 121.0, "iv": 0.6043, "open_interest": 652.0, "volume": 16.0, "delta": 0.6412, "gamma": 0.0122, "vega": 0.1856, "theta": -0.0837, "rho": 0.1125, "theo": 15.4857, "change": 4.9, "open": 11.9, "high": 15.5, "low": 11.9, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T15:53:34", "percent_change": 46.2264, "prev_day_close": 10.5999999046326}, {"option": "GLW270115P00110000", "bid": 8.35, "bid_size": 475.0, "ask": 9.15, "ask_size": 445.0, "iv": 0.6135, "open_interest": 4902.0, "volume": 18.0, "delta": -0.3629, "gamma": 0.0124, "vega": 0.1861, "theta": -0.0856, "rho": -0.0808, "theo": 8.7907, "change": -5.185, "open": 10.24, "high": 10.24, "low": 8.69, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-11-09T15:36:29", "percent_change": -37.3694, "prev_day_close": 13.875}, {"option": "GLW270115C00115000", "bid": 12.1, "bid_size": 456.0, "ask": 13.8, "ask_size": 402.0, "iv": 0.6138, "open_interest": 776.0, "volume": 70.0, "delta": 0.5765, "gamma": 0.013, "vega": 0.1944, "theta": -0.0867, "rho": 0.1033, "theo": 12.7978, "change": 4.175, "open": 10.3, "high": 12.9, "low": 9.8, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T15:41:32", "percent_change": 47.851, "prev_day_close": 8.72499990463257}, {"option": "GLW270115P00115000", "bid": 10.7, "bid_size": 436.0, "ask": 11.55, "ask_size": 447.0, "iv": 0.6082, "open_interest": 3367.0, "volume": 37.0, "delta": -0.4286, "gamma": 0.0132, "vega": 0.1945, "theta": -0.0883, "rho": -0.0938, "theo": 11.082, "change": -5.67, "open": 14.62, "high": 14.62, "low": 11.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-11-09T15:46:10", "percent_change": -33.9521, "prev_day_close": 16.7000007629395}, {"option": "GLW270115C00120000", "bid": 10.0, "bid_size": 430.0, "ask": 10.7, "ask_size": 73.0, "iv": 0.5924, "open_interest": 579.0, "volume": 53.0, "delta": 0.5108, "gamma": 0.0134, "vega": 0.198, "theta": -0.0874, "rho": 0.0931, "theo": 10.4603, "change": 3.725, "open": 7.29, "high": 10.75, "low": 7.29, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T15:49:11", "percent_change": 53.0249, "prev_day_close": 7.02500009536743}, {"option": "GLW270115P00120000", "bid": 13.5, "bid_size": 136.0, "ask": 14.3, "ask_size": 431.0, "iv": 0.6066, "open_interest": 3699.0, "volume": 44.0, "delta": -0.4956, "gamma": 0.0136, "vega": 0.1976, "theta": -0.0887, "rho": -0.1064, "theo": 13.7299, "change": -6.425, "open": 18.8, "high": 18.8, "low": 13.65, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-11-09T15:45:53", "percent_change": -32.005, "prev_day_close": 20.0749998092651}, {"option": "GLW270115C00125000", "bid": 8.0, "bid_size": 380.0, "ask": 8.9, "ask_size": 371.0, "iv": 0.5909, "open_interest": 1251.0, "volume": 1588.0, "delta": 0.4461, "gamma": 0.0134, "vega": 0.1962, "theta": -0.0858, "rho": 0.0824, "theo": 8.4646, "change": 2.7, "open": 7.17, "high": 8.64, "low": 7.17, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 48.2143, "prev_day_close": 5.60000014305115}, {"option": "GLW270115P00125000", "bid": 15.75, "bid_size": 517.0, "ask": 17.2, "ask_size": 283.0, "iv": 0.5787, "open_interest": 3097.0, "volume": 32.0, "delta": -0.5617, "gamma": 0.0137, "vega": 0.1949, "theta": -0.0868, "rho": -0.1171, "theo": 16.7267, "change": -7.15, "open": 22.01, "high": 22.01, "low": 16.55, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-09T15:21:06", "percent_change": -30.1688, "prev_day_close": 23.7000007629395}, {"option": "GLW270115C00130000", "bid": 6.45, "bid_size": 435.0, "ask": 7.05, "ask_size": 383.0, "iv": 0.5846, "open_interest": 1344.0, "volume": 78.0, "delta": 0.3844, "gamma": 0.0131, "vega": 0.1896, "theta": -0.0823, "rho": 0.0719, "theo": 6.791, "change": 2.4, "open": 6.5, "high": 6.93, "low": 5.95, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T15:47:39", "percent_change": 53.9326, "prev_day_close": 4.45000004768372}, {"option": "GLW270115P00130000", "bid": 19.3, "bid_size": 422.0, "ask": 21.0, "ask_size": 343.0, "iv": 0.5919, "open_interest": 4445.0, "volume": 17.0, "delta": -0.625, "gamma": 0.0134, "vega": 0.1875, "theta": -0.0831, "rho": -0.1258, "theo": 20.053, "change": -7.33, "open": 26.05, "high": 26.05, "low": 20.37, "tick": "down", "last_trade_price": 20.37, "last_trade_time": "2026-11-09T14:38:40", "percent_change": -26.4621, "prev_day_close": 27.6999998092651}, {"option": "GLW270115C00135000", "bid": 5.1, "bid_size": 455.0, "ask": 5.6, "ask_size": 400.0, "iv": 0.5799, "open_interest": 1283.0, "volume": 113.0, "delta": 0.3273, "gamma": 0.0124, "vega": 0.1791, "theta": -0.0773, "rho": 0.0618, "theo": 5.4103, "change": 1.875, "open": 5.25, "high": 5.5, "low": 4.65, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:56:41", "percent_change": 53.9568, "prev_day_close": 3.47500002384186}, {"option": "GLW270115P00135000", "bid": 22.75, "bid_size": 388.0, "ask": 24.7, "ask_size": 304.0, "iv": 0.5858, "open_interest": 1622.0, "volume": 7.0, "delta": -0.6839, "gamma": 0.0128, "vega": 0.1757, "theta": -0.0778, "rho": -0.1326, "theo": 23.6803, "change": -6.6, "open": 30.08, "high": 30.08, "low": 24.95, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-11-09T13:13:53", "percent_change": -20.9192, "prev_day_close": 31.5499992370606}, {"option": "GLW270115C00140000", "bid": 4.05, "bid_size": 400.0, "ask": 4.5, "ask_size": 417.0, "iv": 0.5803, "open_interest": 1241.0, "volume": 51.0, "delta": 0.2759, "gamma": 0.0115, "vega": 0.1659, "theta": -0.0712, "rho": 0.0526, "theo": 4.2877, "change": 1.51, "open": 3.35, "high": 4.37, "low": 3.35, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T15:58:18", "percent_change": 54.9091, "prev_day_close": 2.75}, {"option": "GLW270115P00140000", "bid": 26.85, "bid_size": 298.0, "ask": 28.65, "ask_size": 293.0, "iv": 0.592, "open_interest": 3935.0, "volume": 18.0, "delta": -0.7373, "gamma": 0.012, "vega": 0.1608, "theta": -0.0715, "rho": -0.1359, "theo": 27.5736, "change": -7.4, "open": 34.18, "high": 34.18, "low": 28.7, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-11-09T12:59:25", "percent_change": -20.4986, "prev_day_close": 36.1000003814697}, {"option": "GLW270115C00145000", "bid": 3.15, "bid_size": 378.0, "ask": 3.45, "ask_size": 45.0, "iv": 0.5742, "open_interest": 853.0, "volume": 61.0, "delta": 0.2305, "gamma": 0.0105, "vega": 0.1511, "theta": -0.0646, "rho": 0.0442, "theo": 3.3864, "change": 1.13, "open": 2.5, "high": 3.35, "low": 2.5, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 50.9009, "prev_day_close": 2.22000002861023}, {"option": "GLW270115P00145000", "bid": 31.05, "bid_size": 243.0, "ask": 33.0, "ask_size": 404.0, "iv": 0.6026, "open_interest": 1108.0, "volume": 10.0, "delta": -0.7848, "gamma": 0.0111, "vega": 0.1438, "theta": -0.0647, "rho": -0.1351, "theo": 31.6957, "change": -8.9, "open": 37.95, "high": 37.95, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-09T15:59:19", "percent_change": -21.9753, "prev_day_close": 40.5}, {"option": "GLW270115C00150000", "bid": 2.5, "bid_size": 29.0, "ask": 2.73, "ask_size": 40.0, "iv": 0.5728, "open_interest": 2468.0, "volume": 134.0, "delta": 0.1913, "gamma": 0.0094, "vega": 0.1354, "theta": -0.0578, "rho": 0.0369, "theo": 2.6698, "change": 0.78, "open": 1.78, "high": 2.69, "low": 1.78, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:56:08", "percent_change": 45.3488, "prev_day_close": 1.72000002861023}, {"option": "GLW270115P00150000", "bid": 35.05, "bid_size": 260.0, "ask": 37.7, "ask_size": 451.0, "iv": 0.6083, "open_interest": 2225.0, "volume": 4.0, "delta": -0.8263, "gamma": 0.01, "vega": 0.1262, "theta": -0.0577, "rho": -0.1341, "theo": 36.011, "change": -8.72, "open": 37.6, "high": 37.6, "low": 36.13, "tick": "down", "last_trade_price": 36.13, "last_trade_time": "2026-11-09T15:30:38", "percent_change": -19.4426, "prev_day_close": 44.8499984741211}, {"option": "GLW270115C00155000", "bid": 1.89, "bid_size": 327.0, "ask": 2.35, "ask_size": 363.0, "iv": 0.5821, "open_interest": 509.0, "volume": 60.0, "delta": 0.158, "gamma": 0.0083, "vega": 0.1199, "theta": -0.0512, "rho": 0.0306, "theo": 2.1041, "change": 0.5, "open": 1.53, "high": 2.03, "low": 1.53, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:56:07", "percent_change": 34.4828, "prev_day_close": 1.44999998807907}, {"option": "GLW270115P00155000", "bid": 39.55, "bid_size": 259.0, "ask": 42.5, "ask_size": 269.0, "iv": 0.6283, "open_interest": 743.0, "volume": 2.0, "delta": -0.8618, "gamma": 0.009, "vega": 0.1077, "theta": -0.0507, "rho": -0.1248, "theo": 40.4852, "change": -7.025, "open": 42.7, "high": 42.7, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-09T11:52:25", "percent_change": -14.1277, "prev_day_close": 49.7250003814697}, {"option": "GLW270115C00160000", "bid": 1.4, "bid_size": 400.0, "ask": 1.67, "ask_size": 40.0, "iv": 0.5701, "open_interest": 2611.0, "volume": 109.0, "delta": 0.1301, "gamma": 0.0073, "vega": 0.1053, "theta": -0.0449, "rho": 0.0253, "theo": 1.66, "change": 0.46, "open": 1.35, "high": 1.66, "low": 1.35, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T15:54:39", "percent_change": 42.5926, "prev_day_close": 1.08000001311302}, {"option": "GLW270115P00160000", "bid": 44.2, "bid_size": 288.0, "ask": 47.1, "ask_size": 270.0, "iv": 0.6396, "open_interest": 1538.0, "volume": 6.0, "delta": -0.8919, "gamma": 0.0079, "vega": 0.0901, "theta": -0.044, "rho": -0.119, "theo": 45.088, "change": -7.975, "open": 47.98, "high": 47.98, "low": 46.55, "tick": "down", "last_trade_price": 46.55, "last_trade_time": "2026-11-09T14:35:36", "percent_change": -14.6263, "prev_day_close": 54.5249996185303}, {"option": "GLW270115C00165000", "bid": 1.1, "bid_size": 277.0, "ask": 1.35, "ask_size": 69.0, "iv": 0.5747, "open_interest": 1168.0, "volume": 27.0, "delta": 0.1069, "gamma": 0.0063, "vega": 0.0917, "theta": -0.0391, "rho": 0.0208, "theo": 1.3127, "change": 0.35, "open": 1.2, "high": 1.21, "low": 1.01, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T13:06:49", "percent_change": 42.6829, "prev_day_close": 0.819999992847443}, {"option": "GLW270115P00165000", "bid": 48.55, "bid_size": 284.0, "ask": 51.45, "ask_size": 319.0, "iv": 0.6115, "open_interest": 1006.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0069, "vega": 0.0739, "theta": -0.0374, "rho": -0.1096, "theo": 49.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-11-05T14:47:02", "percent_change": 0.0, "prev_day_close": 59.4750003814697}, {"option": "GLW270115C00170000", "bid": 0.61, "bid_size": 577.0, "ask": 1.15, "ask_size": 342.0, "iv": 0.5657, "open_interest": 3195.0, "volume": 120.0, "delta": 0.0878, "gamma": 0.0054, "vega": 0.0794, "theta": -0.0339, "rho": 0.0171, "theo": 1.0412, "change": 0.345, "open": 1.0, "high": 1.05, "low": 0.82, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:42:42", "percent_change": 51.8797, "prev_day_close": 0.66499999165535}, {"option": "GLW270115P00170000", "bid": 53.8, "bid_size": 196.0, "ask": 56.3, "ask_size": 227.0, "iv": 0.6553, "open_interest": 1646.0, "volume": 2.0, "delta": -0.9375, "gamma": 0.0059, "vega": 0.0584, "theta": -0.0309, "rho": -0.0916, "theo": 54.5793, "change": -8.455, "open": 55.92, "high": 55.92, "low": 55.92, "tick": "down", "last_trade_price": 55.92, "last_trade_time": "2026-11-09T13:29:58", "percent_change": -13.134, "prev_day_close": 64.375}, {"option": "GLW270115C00175000", "bid": 0.52, "bid_size": 442.0, "ask": 1.0, "ask_size": 374.0, "iv": 0.58, "open_interest": 994.0, "volume": 59.0, "delta": 0.0722, "gamma": 0.0047, "vega": 0.0685, "theta": -0.0293, "rho": 0.0141, "theo": 0.829, "change": 0.205, "open": 0.59, "high": 0.8, "low": 0.59, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:20:28", "percent_change": 34.4538, "prev_day_close": 0.594999983906746}, {"option": "GLW270115P00175000", "bid": 58.6, "bid_size": 197.0, "ask": 61.1, "ask_size": 182.0, "iv": 0.6645, "open_interest": 321.0, "volume": 2.0, "delta": -0.9541, "gamma": 0.0049, "vega": 0.0458, "theta": -0.0243, "rho": -0.0818, "theo": 59.4279, "change": -7.2, "open": 65.5, "high": 65.5, "low": 62.1, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-11-09T11:21:52", "percent_change": -10.3896, "prev_day_close": 69.3000030517578}, {"option": "GLW270115C00180000", "bid": 0.5, "bid_size": 517.0, "ask": 0.76, "ask_size": 268.0, "iv": 0.5883, "open_interest": 1100.0, "volume": 16.0, "delta": 0.0594, "gamma": 0.004, "vega": 0.0589, "theta": -0.0253, "rho": 0.0116, "theo": 0.6631, "change": 0.12, "open": 0.7, "high": 0.75, "low": 0.55, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 24.0, "prev_day_close": 0.5}, {"option": "GLW270115P00180000", "bid": 62.8, "bid_size": 307.0, "ask": 66.05, "ask_size": 209.0, "iv": 0.6219, "open_interest": 886.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0039, "vega": 0.0327, "theta": -0.0179, "rho": -0.0669, "theo": 64.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.39, "last_trade_time": "2026-11-06T11:38:26", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "GLW270115C00185000", "bid": 0.37, "bid_size": 500.0, "ask": 0.6, "ask_size": 202.0, "iv": 0.5881, "open_interest": 681.0, "volume": 5.0, "delta": 0.049, "gamma": 0.0034, "vega": 0.0506, "theta": -0.0218, "rho": 0.0096, "theo": 0.5327, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:15:56", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "GLW270115P00185000", "bid": 68.4, "bid_size": 214.0, "ask": 71.0, "ask_size": 176.0, "iv": 0.7078, "open_interest": 198.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0031, "vega": 0.025, "theta": -0.0118, "rho": -0.0628, "theo": 69.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.65, "last_trade_time": "2026-11-05T14:46:16", "percent_change": 0.0, "prev_day_close": 79.1749992370606}, {"option": "GLW270115C00190000", "bid": 0.1, "bid_size": 611.0, "ask": 0.7, "ask_size": 393.0, "iv": 0.5949, "open_interest": 1772.0, "volume": 54.0, "delta": 0.0405, "gamma": 0.0029, "vega": 0.0434, "theta": -0.0188, "rho": 0.0079, "theo": 0.4303, "change": 0.025, "open": 0.4, "high": 0.41, "low": 0.36, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:36:06", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "GLW270115P00190000", "bid": 73.45, "bid_size": 259.0, "ask": 75.9, "ask_size": 169.0, "iv": 0.7346, "open_interest": 1134.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0024, "vega": 0.0163, "theta": -0.0065, "rho": -0.0501, "theo": 74.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-05T15:28:03", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "GLW270115C00195000", "bid": 0.25, "bid_size": 241.0, "ask": 0.49, "ask_size": 289.0, "iv": 0.6122, "open_interest": 343.0, "volume": 7.0, "delta": 0.0336, "gamma": 0.0025, "vega": 0.0373, "theta": -0.0162, "rho": 0.0066, "theo": 0.3492, "change": 0.075, "open": 0.36, "high": 0.65, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T11:36:58", "percent_change": 23.8095, "prev_day_close": 0.314999997615814}, {"option": "GLW270115P00195000", "bid": 78.4, "bid_size": 191.0, "ask": 80.9, "ask_size": 167.0, "iv": 0.76, "open_interest": 125.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0017, "vega": 0.0123, "theta": -0.0017, "rho": -0.048, "theo": 79.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-10-06T12:30:45", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "GLW270115C00200000", "bid": 0.2, "bid_size": 351.0, "ask": 0.51, "ask_size": 541.0, "iv": 0.6321, "open_interest": 2801.0, "volume": 5.0, "delta": 0.028, "gamma": 0.0021, "vega": 0.032, "theta": -0.014, "rho": 0.0055, "theo": 0.285, "change": 0.01, "open": 0.31, "high": 0.31, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:35:46", "percent_change": 3.44827, "prev_day_close": 0.290000006556511}, {"option": "GLW270115P00200000", "bid": 83.3, "bid_size": 215.0, "ask": 85.9, "ask_size": 176.0, "iv": 0.7791, "open_interest": 904.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0012, "vega": 0.008, "theta": 0.0, "rho": -0.0402, "theo": 84.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.81, "last_trade_time": "2026-11-05T13:08:05", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "GLW270115C00210000", "bid": 0.08, "bid_size": 349.0, "ask": 0.73, "ask_size": 410.0, "iv": 0.6919, "open_interest": 775.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0015, "vega": 0.0237, "theta": -0.0104, "rho": 0.0038, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:04:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GLW270115P00210000", "bid": 92.65, "bid_size": 325.0, "ask": 96.05, "ask_size": 178.0, "iv": 0.7724, "open_interest": 438.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0038, "theta": 0.0, "rho": -0.0392, "theo": 94.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.7, "last_trade_time": "2026-10-28T12:17:58", "percent_change": 0.0, "prev_day_close": 104.025001525879}, {"option": "GLW270115C00220000", "bid": 0.09, "bid_size": 89.0, "ask": 0.59, "ask_size": 467.0, "iv": 0.716, "open_interest": 3270.0, "volume": 1.0, "delta": 0.0139, "gamma": 0.0011, "vega": 0.0178, "theta": -0.0079, "rho": 0.0027, "theo": 0.1331, "change": -0.165, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:14:03", "percent_change": -52.381, "prev_day_close": 0.315000012516975}, {"option": "GLW270115P00220000", "bid": 103.45, "bid_size": 37.0, "ask": 105.85, "ask_size": 66.0, "iv": 0.8964, "open_interest": 22.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": -0.0378, "theo": 104.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-11-06T09:32:42", "percent_change": 0.0, "prev_day_close": 113.975002288818}, {"option": "GLW270115C00230000", "bid": 0.07, "bid_size": 69.0, "ask": 0.16, "ask_size": 335.0, "iv": 0.6552, "open_interest": 2367.0, "volume": 13.0, "delta": 0.01, "gamma": 0.0008, "vega": 0.0134, "theta": -0.006, "rho": 0.002, "theo": 0.0937, "change": -0.06, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:20:28", "percent_change": -37.5, "prev_day_close": 0.160000000149012}, {"option": "GLW270115P00230000", "bid": 113.45, "bid_size": 30.0, "ask": 115.6, "ask_size": 66.0, "iv": 0.9187, "open_interest": 4.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0382, "theo": 114.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-10-15T12:38:12", "percent_change": 0.0, "prev_day_close": 124.025001525879}, {"option": "GLW270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 391.0, "iv": 0.7456, "open_interest": 1057.0, "volume": 2.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0046, "rho": 0.0014, "theo": 0.0672, "change": -0.03, "open": 0.22, "high": 0.22, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:50:39", "percent_change": -25.0, "prev_day_close": 0.119999997317791}, {"option": "GLW270115P00240000", "bid": 123.4, "bid_size": 34.0, "ask": 125.95, "ask_size": 66.0, "iv": 0.9982, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0396, "theo": 124.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.4, "last_trade_time": "2026-08-24T13:25:00", "percent_change": 0.0, "prev_day_close": 133.950004577637}, {"option": "GLW270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6668, "open_interest": 2423.0, "volume": 58.0, "delta": 0.0055, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0036, "rho": 0.0011, "theo": 0.0491, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:44:04", "percent_change": -56.5217, "prev_day_close": 0.114999999292195}, {"option": "GLW270115P00250000", "bid": 133.45, "bid_size": 29.0, "ask": 135.85, "ask_size": 66.0, "iv": 1.0379, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0411, "theo": 134.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.75, "last_trade_time": "2026-10-13T09:34:10", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "GLW270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 329.0, "iv": 0.8249, "open_interest": 369.0, "volume": 1.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0028, "rho": 0.0008, "theo": 0.0364, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:44:21", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "GLW270115P00260000", "bid": 143.35, "bid_size": 38.0, "ask": 146.0, "ask_size": 66.0, "iv": 1.0861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0427, "theo": 144.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-09-14T14:09:26", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "GLW270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 283.0, "iv": 0.7982, "open_interest": 617.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0022, "rho": 0.0006, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:26:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GLW270115P00270000", "bid": 153.4, "bid_size": 32.0, "ask": 155.8, "ask_size": 66.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0444, "theo": 154.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.75, "last_trade_time": "2026-07-07T15:46:39", "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "GLW270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 471.0, "iv": 0.8822, "open_interest": 391.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0018, "rho": 0.0005, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:03:37", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "GLW270115P00280000", "bid": 163.3, "bid_size": 37.0, "ask": 165.95, "ask_size": 62.0, "iv": 1.1559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.046, "theo": 164.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-10-06T15:54:03", "percent_change": 0.0, "prev_day_close": 173.974998474121}, {"option": "GLW270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 139.0, "iv": 0.7081, "open_interest": 491.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.003, "theta": -0.0014, "rho": 0.0004, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:46:48", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "GLW270115P00290000", "bid": 173.3, "bid_size": 40.0, "ask": 175.95, "ask_size": 66.0, "iv": 1.1939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0476, "theo": 174.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.2, "last_trade_time": "2026-06-30T12:22:25", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "GLW270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 312.0, "iv": 0.9338, "open_interest": 1166.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0012, "rho": 0.0003, "theo": 0.0126, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:10:14", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "GLW270115P00300000", "bid": 183.4, "bid_size": 30.0, "ask": 185.9, "ask_size": 66.0, "iv": 1.2361, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0493, "theo": 184.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.51, "last_trade_time": "2026-10-30T13:12:24", "percent_change": 0.0, "prev_day_close": 193.900001525879}, {"option": "GLW270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 308.0, "iv": 0.9578, "open_interest": 131.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.002, "theta": -0.001, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "GLW270115P00310000", "bid": 193.35, "bid_size": 34.0, "ask": 195.9, "ask_size": 66.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0509, "theo": 194.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.35, "last_trade_time": "2026-07-14T15:16:08", "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "GLW270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 159.0, "iv": 0.9153, "open_interest": 230.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:15:30", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "GLW270115P00320000", "bid": 203.35, "bid_size": 33.0, "ask": 205.75, "ask_size": 66.0, "iv": 1.2817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 204.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.0, "last_trade_time": "2026-07-30T09:39:53", "percent_change": 0.0, "prev_day_close": 213.849998474121}, {"option": "GLW270115C00330000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 152.0, "iv": 0.8237, "open_interest": 92.0, "volume": 6.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0064, "change": -0.19, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:45:51", "percent_change": -86.3636, "prev_day_close": 0.22000000346452}, {"option": "GLW270115P00330000", "bid": 213.35, "bid_size": 39.0, "ask": 215.9, "ask_size": 66.0, "iv": 1.3329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 214.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.875}, {"option": "GLW270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 137.0, "iv": 0.9568, "open_interest": 84.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:17:22", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "GLW270115P00340000", "bid": 223.35, "bid_size": 39.0, "ask": 225.75, "ask_size": 66.0, "iv": 1.3466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0559, "theo": 224.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.849998474121}, {"option": "GLW270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.9689, "open_interest": 663.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:49:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GLW270115P00350000", "bid": 233.25, "bid_size": 37.0, "ask": 235.9, "ask_size": 62.0, "iv": 1.3837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 234.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.05, "last_trade_time": "2026-06-30T10:16:10", "percent_change": 0.0, "prev_day_close": 243.849998474121}, {"option": "GLW270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 120.0, "iv": 1.1236, "open_interest": 73.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:15:54", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "GLW270115P00360000", "bid": 243.35, "bid_size": 26.0, "ask": 245.9, "ask_size": 62.0, "iv": 1.4259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0591, "theo": 244.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.875}, {"option": "GLW270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 84.0, "iv": 1.188, "open_interest": 19.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-02T15:48:16", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "GLW270115P00370000", "bid": 253.3, "bid_size": 35.0, "ask": 255.85, "ask_size": 62.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.85, "last_trade_time": "2026-06-30T14:18:07", "percent_change": 0.0, "prev_day_close": 263.850006103516}, {"option": "GLW270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 1.0006, "open_interest": 596.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:44:01", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "GLW270115P00380000", "bid": 263.25, "bid_size": 35.0, "ask": 265.85, "ask_size": 62.0, "iv": 1.4653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.9, "last_trade_time": "2026-07-15T09:53:07", "percent_change": 0.0, "prev_day_close": 273.825012207031}, {"option": "GLW270219C00060000", "bid": 55.55, "bid_size": 76.0, "ask": 58.2, "ask_size": 37.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0016, "vega": 0.0456, "theta": -0.0084, "rho": 0.1558, "theo": 57.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "GLW270219P00060000", "bid": 0.51, "bid_size": 82.0, "ask": 1.0, "ask_size": 852.0, "iv": 0.7847, "open_interest": 39.0, "volume": 1.0, "delta": -0.0335, "gamma": 0.0016, "vega": 0.0458, "theta": -0.017, "rho": -0.0122, "theo": 0.7135, "change": -0.505, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T10:43:24", "percent_change": -40.5622, "prev_day_close": 1.24500000476837}, {"option": "GLW270219C00065000", "bid": 50.9, "bid_size": 75.0, "ask": 53.45, "ask_size": 28.0, "iv": 0.6563, "open_interest": 2.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0021, "vega": 0.0598, "theta": -0.0138, "rho": 0.1646, "theo": 52.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-09-04T15:44:38", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "GLW270219P00065000", "bid": 0.68, "bid_size": 320.0, "ask": 1.3, "ask_size": 668.0, "iv": 0.7462, "open_interest": 67.0, "volume": 3.0, "delta": -0.0468, "gamma": 0.0021, "vega": 0.0601, "theta": -0.0217, "rho": -0.017, "theo": 1.0219, "change": -0.465, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T11:09:31", "percent_change": -30.2932, "prev_day_close": 1.5349999666214}, {"option": "GLW270219C00070000", "bid": 46.2, "bid_size": 409.0, "ask": 49.0, "ask_size": 153.0, "iv": 0.6521, "open_interest": 1207.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0028, "vega": 0.0765, "theta": -0.0198, "rho": 0.1719, "theo": 48.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.44, "last_trade_time": "2026-11-05T11:12:46", "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "GLW270219P00070000", "bid": 0.94, "bid_size": 394.0, "ask": 1.73, "ask_size": 328.0, "iv": 0.7168, "open_interest": 235.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0028, "vega": 0.0768, "theta": -0.027, "rho": -0.0232, "theo": 1.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:52:32", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "GLW270219C00075000", "bid": 42.0, "bid_size": 99.0, "ask": 44.95, "ask_size": 67.0, "iv": 0.6826, "open_interest": 2.0, "volume": 1.0, "delta": 0.9153, "gamma": 0.0036, "vega": 0.0952, "theta": -0.0262, "rho": 0.1775, "theo": 43.7266, "change": 7.63, "open": 42.78, "high": 42.78, "low": 42.78, "tick": "down", "last_trade_price": 42.78, "last_trade_time": "2026-11-09T12:07:59", "percent_change": 21.707, "prev_day_close": 35.1499996185303}, {"option": "GLW270219P00075000", "bid": 1.57, "bid_size": 250.0, "ask": 2.94, "ask_size": 492.0, "iv": 0.7396, "open_interest": 11466.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0036, "vega": 0.0956, "theta": -0.0328, "rho": -0.0308, "theo": 1.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:02:32", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "GLW270219C00080000", "bid": 37.75, "bid_size": 399.0, "ask": 40.4, "ask_size": 144.0, "iv": 0.6565, "open_interest": 10.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0044, "vega": 0.1156, "theta": -0.033, "rho": 0.1812, "theo": 39.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-02T13:36:07", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "GLW270219P00080000", "bid": 2.1, "bid_size": 372.0, "ask": 3.25, "ask_size": 432.0, "iv": 0.694, "open_interest": 131.0, "volume": 9.0, "delta": -0.111, "gamma": 0.0045, "vega": 0.1162, "theta": -0.0389, "rho": -0.0401, "theo": 2.6507, "change": -1.475, "open": 3.15, "high": 3.15, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:14:09", "percent_change": -35.3293, "prev_day_close": 4.17499995231628}, {"option": "GLW270219C00085000", "bid": 33.4, "bid_size": 373.0, "ask": 36.3, "ask_size": 184.0, "iv": 0.6352, "open_interest": 8.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0054, "vega": 0.137, "theta": -0.0398, "rho": 0.1828, "theo": 35.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.24, "last_trade_time": "2026-11-06T15:57:31", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "GLW270219P00085000", "bid": 2.81, "bid_size": 416.0, "ask": 4.35, "ask_size": 435.0, "iv": 0.6807, "open_interest": 98.0, "volume": 1.0, "delta": -0.1417, "gamma": 0.0054, "vega": 0.138, "theta": -0.0451, "rho": -0.051, "theo": 3.5106, "change": -2.125, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T15:32:32", "percent_change": -38.1166, "prev_day_close": 5.57500004768372}, {"option": "GLW270219C00090000", "bid": 30.4, "bid_size": 256.0, "ask": 32.5, "ask_size": 190.0, "iv": 0.6574, "open_interest": 11.0, "volume": 1.0, "delta": 0.824, "gamma": 0.0064, "vega": 0.1587, "theta": -0.0466, "rho": 0.1822, "theo": 31.5087, "change": 6.075, "open": 30.35, "high": 30.35, "low": 30.35, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-11-09T14:05:33", "percent_change": 25.0257, "prev_day_close": 24.2750005722046}, {"option": "GLW270219P00090000", "bid": 4.2, "bid_size": 290.0, "ask": 5.05, "ask_size": 331.0, "iv": 0.6643, "open_interest": 1170.0, "volume": 5.0, "delta": -0.1775, "gamma": 0.0064, "vega": 0.1594, "theta": -0.0512, "rho": -0.0636, "theo": 4.5735, "change": -2.2, "open": 6.0, "high": 6.0, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:13:07", "percent_change": -30.7692, "prev_day_close": 7.14999985694885}, {"option": "GLW270219C00095000", "bid": 25.85, "bid_size": 499.0, "ask": 28.75, "ask_size": 196.0, "iv": 0.6168, "open_interest": 16560.0, "volume": 26.0, "delta": 0.784, "gamma": 0.0074, "vega": 0.1796, "theta": -0.0528, "rho": 0.1793, "theo": 27.8532, "change": 6.775, "open": 26.4, "high": 28.1, "low": 25.91, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-11-09T15:31:39", "percent_change": 31.7702, "prev_day_close": 21.3249998092651}, {"option": "GLW270219P00095000", "bid": 4.9, "bid_size": 580.0, "ask": 6.1, "ask_size": 190.0, "iv": 0.6275, "open_interest": 1136.0, "volume": 27.0, "delta": -0.218, "gamma": 0.0074, "vega": 0.1804, "theta": -0.0568, "rho": -0.0777, "theo": 5.865, "change": -3.05, "open": 6.0, "high": 6.0, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T14:46:16", "percent_change": -34.0782, "prev_day_close": 8.94999980926514}, {"option": "GLW270219C00100000", "bid": 22.65, "bid_size": 443.0, "ask": 25.35, "ask_size": 151.0, "iv": 0.6138, "open_interest": 163.0, "volume": 6.0, "delta": 0.7397, "gamma": 0.0083, "vega": 0.199, "theta": -0.0584, "rho": 0.1743, "theo": 24.4449, "change": 6.19, "open": 22.66, "high": 24.77, "low": 22.66, "tick": "down", "last_trade_price": 24.74, "last_trade_time": "2026-11-09T15:43:48", "percent_change": 33.3693, "prev_day_close": 18.5500001907349}, {"option": "GLW270219P00100000", "bid": 6.85, "bid_size": 513.0, "ask": 7.7, "ask_size": 379.0, "iv": 0.6301, "open_interest": 1691.0, "volume": 32.0, "delta": -0.2626, "gamma": 0.0084, "vega": 0.1997, "theta": -0.0618, "rho": -0.0929, "theo": 7.3983, "change": -3.7, "open": 8.6, "high": 8.8, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T15:27:47", "percent_change": -33.4842, "prev_day_close": 11.0500001907349}, {"option": "GLW270219C00105000", "bid": 20.3, "bid_size": 406.0, "ask": 22.2, "ask_size": 232.0, "iv": 0.6236, "open_interest": 42.0, "volume": 3.0, "delta": 0.6918, "gamma": 0.0091, "vega": 0.2157, "theta": -0.0631, "rho": 0.1674, "theo": 21.3016, "change": 3.975, "open": 17.4, "high": 19.65, "low": 17.4, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-09T10:22:58", "percent_change": 25.3589, "prev_day_close": 15.6750001907349}, {"option": "GLW270219P00105000", "bid": 8.95, "bid_size": 284.0, "ask": 10.5, "ask_size": 519.0, "iv": 0.6499, "open_interest": 1485.0, "volume": 47.0, "delta": -0.3113, "gamma": 0.0093, "vega": 0.2163, "theta": -0.0659, "rho": -0.1093, "theo": 9.208, "change": -4.255, "open": 11.75, "high": 11.75, "low": 9.27, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-09T15:17:13", "percent_change": -31.4603, "prev_day_close": 13.5250000953674}, {"option": "GLW270219C00110000", "bid": 17.75, "bid_size": 448.0, "ask": 19.15, "ask_size": 208.0, "iv": 0.6177, "open_interest": 83.0, "volume": 13.0, "delta": 0.6412, "gamma": 0.0098, "vega": 0.2289, "theta": -0.0667, "rho": 0.1588, "theo": 18.4357, "change": 4.925, "open": 15.85, "high": 18.6, "low": 15.85, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T15:32:20", "percent_change": 36.0146, "prev_day_close": 13.6749997138977}, {"option": "GLW270219P00110000", "bid": 10.95, "bid_size": 402.0, "ask": 11.95, "ask_size": 411.0, "iv": 0.6237, "open_interest": 1944.0, "volume": 47.0, "delta": -0.3627, "gamma": 0.01, "vega": 0.2294, "theta": -0.069, "rho": -0.1257, "theo": 11.2987, "change": -4.605, "open": 14.75, "high": 14.75, "low": 11.57, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-11-09T14:57:14", "percent_change": -28.4699, "prev_day_close": 16.1750001907349}, {"option": "GLW270219C00115000", "bid": 14.85, "bid_size": 519.0, "ask": 16.65, "ask_size": 204.0, "iv": 0.6051, "open_interest": 37.0, "volume": 1.0, "delta": 0.5891, "gamma": 0.0104, "vega": 0.2382, "theta": -0.069, "rho": 0.1489, "theo": 15.8529, "change": 3.75, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T14:07:58", "percent_change": 32.4675, "prev_day_close": 11.5500001907349}, {"option": "GLW270219P00115000", "bid": 13.25, "bid_size": 421.0, "ask": 14.3, "ask_size": 391.0, "iv": 0.6134, "open_interest": 1726.0, "volume": 43.0, "delta": -0.4159, "gamma": 0.0106, "vega": 0.2384, "theta": -0.0708, "rho": -0.1426, "theo": 13.6786, "change": -5.375, "open": 15.35, "high": 15.5, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T15:47:55", "percent_change": -28.0313, "prev_day_close": 19.1750001907349}, {"option": "GLW270219C00120000", "bid": 13.2, "bid_size": 295.0, "ask": 14.1, "ask_size": 68.0, "iv": 0.6069, "open_interest": 331.0, "volume": 25.0, "delta": 0.5365, "gamma": 0.0107, "vega": 0.2433, "theta": -0.0701, "rho": 0.138, "theo": 13.5515, "change": 3.6, "open": 11.8, "high": 13.3, "low": 11.8, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 37.3057, "prev_day_close": 9.65000009536743}, {"option": "GLW270219P00120000", "bid": 15.85, "bid_size": 430.0, "ask": 17.05, "ask_size": 365.0, "iv": 0.6072, "open_interest": 815.0, "volume": 25.0, "delta": -0.4698, "gamma": 0.011, "vega": 0.243, "theta": -0.0714, "rho": -0.1579, "theo": 16.3464, "change": -5.33, "open": 18.93, "high": 18.93, "low": 16.92, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-11-09T14:56:41", "percent_change": -23.9551, "prev_day_close": 22.25}, {"option": "GLW270219C00125000", "bid": 10.85, "bid_size": 471.0, "ask": 12.35, "ask_size": 322.0, "iv": 0.6006, "open_interest": 434.0, "volume": 115.0, "delta": 0.4845, "gamma": 0.0108, "vega": 0.2441, "theta": -0.07, "rho": 0.1265, "theo": 11.5235, "change": 3.0, "open": 11.55, "high": 11.55, "low": 11.04, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T13:03:36", "percent_change": 36.5854, "prev_day_close": 8.19999980926514}, {"option": "GLW270219P00125000", "bid": 18.6, "bid_size": 424.0, "ask": 20.0, "ask_size": 151.0, "iv": 0.5977, "open_interest": 629.0, "volume": 25.0, "delta": -0.5231, "gamma": 0.0112, "vega": 0.2431, "theta": -0.0708, "rho": -0.1732, "theo": 19.2943, "change": -5.875, "open": 20.7, "high": 20.7, "low": 20.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T13:31:48", "percent_change": -22.7053, "prev_day_close": 25.875}, {"option": "GLW270219C00130000", "bid": 9.15, "bid_size": 471.0, "ask": 10.9, "ask_size": 438.0, "iv": 0.6044, "open_interest": 281.0, "volume": 23.0, "delta": 0.4342, "gamma": 0.0108, "vega": 0.241, "theta": -0.0687, "rho": 0.115, "theo": 9.7555, "change": 3.35, "open": 9.95, "high": 10.22, "low": 9.39, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:46:08", "percent_change": 48.9051, "prev_day_close": 6.84999990463257}, {"option": "GLW270219P00130000", "bid": 21.75, "bid_size": 278.0, "ask": 23.3, "ask_size": 104.0, "iv": 0.5939, "open_interest": 695.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0111, "vega": 0.2388, "theta": -0.0691, "rho": -0.185, "theo": 22.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-06T15:12:46", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "GLW270219C00135000", "bid": 7.75, "bid_size": 452.0, "ask": 8.7, "ask_size": 157.0, "iv": 0.5896, "open_interest": 132.0, "volume": 7.0, "delta": 0.3864, "gamma": 0.0105, "vega": 0.2343, "theta": -0.0666, "rho": 0.1034, "theo": 8.2292, "change": 2.51, "open": 8.0, "high": 8.21, "low": 8.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-11-09T14:43:03", "percent_change": 44.0351, "prev_day_close": 5.70000004768372}, {"option": "GLW270219P00135000", "bid": 25.25, "bid_size": 311.0, "ask": 27.55, "ask_size": 288.0, "iv": 0.6083, "open_interest": 1072.0, "volume": 1.0, "delta": -0.6246, "gamma": 0.011, "vega": 0.231, "theta": -0.0665, "rho": -0.1958, "theo": 25.973, "change": -7.205, "open": 26.62, "high": 26.62, "low": 26.62, "tick": "down", "last_trade_price": 26.62, "last_trade_time": "2026-11-09T15:46:15", "percent_change": -21.3008, "prev_day_close": 33.8250007629394}, {"option": "GLW270219C00140000", "bid": 6.45, "bid_size": 388.0, "ask": 7.35, "ask_size": 97.0, "iv": 0.5863, "open_interest": 145.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0102, "vega": 0.2248, "theta": -0.0637, "rho": 0.0924, "theo": 6.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T12:49:20", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GLW270219P00140000", "bid": 29.1, "bid_size": 234.0, "ask": 31.05, "ask_size": 264.0, "iv": 0.6059, "open_interest": 291.0, "volume": 12.0, "delta": -0.6711, "gamma": 0.0106, "vega": 0.2199, "theta": -0.0632, "rho": -0.2031, "theo": 29.6648, "change": -7.825, "open": 31.33, "high": 31.33, "low": 29.65, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-11-09T15:59:19", "percent_change": -20.8806, "prev_day_close": 37.4750003814697}, {"option": "GLW270219C00145000", "bid": 5.4, "bid_size": 521.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.5827, "open_interest": 81.0, "volume": 5.0, "delta": 0.3007, "gamma": 0.0096, "vega": 0.2133, "theta": -0.0602, "rho": 0.082, "theo": 5.812, "change": 2.0, "open": 3.95, "high": 5.95, "low": 3.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T15:59:00", "percent_change": 50.6329, "prev_day_close": 3.95000004768372}, {"option": "GLW270219P00145000", "bid": 32.8, "bid_size": 181.0, "ask": 35.45, "ask_size": 280.0, "iv": 0.6128, "open_interest": 135.0, "volume": 1.0, "delta": -0.7143, "gamma": 0.0102, "vega": 0.2063, "theta": -0.0593, "rho": -0.2079, "theo": 33.5612, "change": -6.455, "open": 35.57, "high": 35.57, "low": 35.57, "tick": "down", "last_trade_price": 35.57, "last_trade_time": "2026-11-09T11:40:54", "percent_change": -15.3599, "prev_day_close": 42.0250015258789}, {"option": "GLW270219C00150000", "bid": 4.6, "bid_size": 402.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.5834, "open_interest": 854.0, "volume": 23.0, "delta": 0.2635, "gamma": 0.0091, "vega": 0.2001, "theta": -0.0564, "rho": 0.0723, "theo": 4.8749, "change": 1.6, "open": 4.5, "high": 4.97, "low": 4.5, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T15:47:39", "percent_change": 47.7612, "prev_day_close": 3.35000002384186}, {"option": "GLW270219P00150000", "bid": 36.95, "bid_size": 308.0, "ask": 38.8, "ask_size": 259.0, "iv": 0.597, "open_interest": 548.0, "volume": 15.0, "delta": -0.7537, "gamma": 0.0096, "vega": 0.1903, "theta": -0.0551, "rho": -0.2079, "theo": 37.6397, "change": -7.24, "open": 42.75, "high": 42.75, "low": 39.06, "tick": "down", "last_trade_price": 39.06, "last_trade_time": "2026-11-09T13:49:21", "percent_change": -15.6371, "prev_day_close": 46.2999992370606}, {"option": "GLW270219C00155000", "bid": 3.75, "bid_size": 402.0, "ask": 4.25, "ask_size": 10.0, "iv": 0.5801, "open_interest": 240.0, "volume": 15.0, "delta": 0.2297, "gamma": 0.0084, "vega": 0.1859, "theta": -0.0523, "rho": 0.0634, "theo": 4.0783, "change": 1.46, "open": 4.18, "high": 4.21, "low": 3.9, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T15:39:17", "percent_change": 53.0909, "prev_day_close": 2.75}, {"option": "GLW270219P00155000", "bid": 41.15, "bid_size": 125.0, "ask": 43.8, "ask_size": 200.0, "iv": 0.6181, "open_interest": 267.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0091, "vega": 0.1743, "theta": -0.0507, "rho": -0.2093, "theo": 41.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.85, "last_trade_time": "2026-11-06T15:51:58", "percent_change": 0.0, "prev_day_close": 50.9250011444092}, {"option": "GLW270219C00160000", "bid": 3.2, "bid_size": 150.0, "ask": 4.1, "ask_size": 414.0, "iv": 0.5979, "open_interest": 302.0, "volume": 19.0, "delta": 0.2, "gamma": 0.0078, "vega": 0.1716, "theta": -0.0483, "rho": 0.0555, "theo": 3.4212, "change": 1.14, "open": 2.85, "high": 3.7, "low": 2.85, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:41:03", "percent_change": 47.3029, "prev_day_close": 2.4099999666214}, {"option": "GLW270219P00160000", "bid": 45.55, "bid_size": 126.0, "ask": 47.75, "ask_size": 215.0, "iv": 0.6098, "open_interest": 188.0, "volume": 5.0, "delta": -0.8216, "gamma": 0.0085, "vega": 0.1569, "theta": -0.0462, "rho": -0.2034, "theo": 46.2491, "change": -8.0, "open": 49.69, "high": 49.69, "low": 47.45, "tick": "down", "last_trade_price": 47.45, "last_trade_time": "2026-11-09T14:36:47", "percent_change": -14.4274, "prev_day_close": 55.4500007629394}, {"option": "GLW270219C00165000", "bid": 2.61, "bid_size": 263.0, "ask": 3.2, "ask_size": 253.0, "iv": 0.5875, "open_interest": 202.0, "volume": 25.0, "delta": 0.1739, "gamma": 0.0071, "vega": 0.1574, "theta": -0.0443, "rho": 0.0484, "theo": 2.8725, "change": 0.91, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T14:20:38", "percent_change": 50.0, "prev_day_close": 1.8199999332428}, {"option": "GLW270219P00165000", "bid": 50.05, "bid_size": 75.0, "ask": 52.6, "ask_size": 186.0, "iv": 0.6257, "open_interest": 179.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0079, "vega": 0.1402, "theta": -0.0418, "rho": -0.1958, "theo": 50.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.66, "last_trade_time": "2026-11-05T14:36:31", "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "GLW270219C00170000", "bid": 1.9, "bid_size": 642.0, "ask": 2.66, "ask_size": 197.0, "iv": 0.5769, "open_interest": 180.0, "volume": 8.0, "delta": 0.151, "gamma": 0.0065, "vega": 0.1437, "theta": -0.0404, "rho": 0.0423, "theo": 2.416, "change": 0.31, "open": 2.2, "high": 2.31, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T12:46:36", "percent_change": 18.7879, "prev_day_close": 1.64999997615814}, {"option": "GLW270219P00170000", "bid": 54.55, "bid_size": 179.0, "ask": 56.65, "ask_size": 189.0, "iv": 0.6085, "open_interest": 240.0, "volume": 2.0, "delta": -0.8757, "gamma": 0.0072, "vega": 0.1221, "theta": -0.0375, "rho": -0.1845, "theo": 55.3287, "change": -7.34, "open": 56.95, "high": 57.56, "low": 56.95, "tick": "up", "last_trade_price": 57.56, "last_trade_time": "2026-11-09T11:56:06", "percent_change": -11.3097, "prev_day_close": 64.8999977111816}, {"option": "GLW270219C00175000", "bid": 1.53, "bid_size": 509.0, "ask": 2.32, "ask_size": 192.0, "iv": 0.5795, "open_interest": 343.0, "volume": 1.0, "delta": 0.131, "gamma": 0.0059, "vega": 0.1305, "theta": -0.0368, "rho": 0.0368, "theo": 2.0359, "change": 0.705, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T12:12:45", "percent_change": 52.0295, "prev_day_close": 1.35500001907349}, {"option": "GLW270219P00175000", "bid": 59.25, "bid_size": 40.0, "ask": 61.75, "ask_size": 162.0, "iv": 0.6322, "open_interest": 99.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0066, "vega": 0.1063, "theta": -0.0333, "rho": -0.1703, "theo": 59.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-11-05T14:45:59", "percent_change": 0.0, "prev_day_close": 69.6749992370606}, {"option": "GLW270219C00180000", "bid": 1.56, "bid_size": 106.0, "ask": 2.08, "ask_size": 221.0, "iv": 0.5986, "open_interest": 264.0, "volume": 12.0, "delta": 0.1138, "gamma": 0.0053, "vega": 0.1183, "theta": -0.0333, "rho": 0.032, "theo": 1.7199, "change": 0.64, "open": 1.7, "high": 1.72, "low": 1.7, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:32:50", "percent_change": 59.2593, "prev_day_close": 1.0799999833107}, {"option": "GLW270219P00180000", "bid": 63.85, "bid_size": 139.0, "ask": 66.75, "ask_size": 144.0, "iv": 0.6455, "open_interest": 74.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.006, "vega": 0.0885, "theta": -0.029, "rho": -0.1548, "theo": 64.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-11-05T10:02:24", "percent_change": 0.0, "prev_day_close": 74.5250015258789}, {"option": "GLW270219C00185000", "bid": 1.02, "bid_size": 376.0, "ask": 1.98, "ask_size": 263.0, "iv": 0.5964, "open_interest": 122.0, "volume": 2.0, "delta": 0.0988, "gamma": 0.0048, "vega": 0.1068, "theta": -0.0302, "rho": 0.0279, "theo": 1.4566, "change": 0.62, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:57:46", "percent_change": 70.4545, "prev_day_close": 0.88000001013279}, {"option": "GLW270219P00185000", "bid": 68.7, "bid_size": 131.0, "ask": 71.5, "ask_size": 136.0, "iv": 0.6558, "open_interest": 65.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0054, "vega": 0.075, "theta": -0.0246, "rho": -0.1417, "theo": 69.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-05T14:35:52", "percent_change": 0.0, "prev_day_close": 79.4749984741211}, {"option": "GLW270219C00190000", "bid": 0.63, "bid_size": 465.0, "ask": 1.85, "ask_size": 345.0, "iv": 0.595, "open_interest": 295.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0043, "vega": 0.0963, "theta": -0.0273, "rho": 0.0243, "theo": 1.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T12:17:30", "percent_change": 0.0, "prev_day_close": 0.939999967813492}, {"option": "GLW270219P00190000", "bid": 73.55, "bid_size": 54.0, "ask": 76.4, "ask_size": 72.0, "iv": 0.6704, "open_interest": 38.0, "volume": 3.0, "delta": -0.9486, "gamma": 0.0047, "vega": 0.0584, "theta": -0.0199, "rho": -0.1176, "theo": 74.3972, "change": -7.75, "open": 76.5, "high": 76.5, "low": 76.5, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-11-09T11:11:34", "percent_change": -9.19881, "prev_day_close": 84.25}, {"option": "GLW270219C00195000", "bid": 0.51, "bid_size": 444.0, "ask": 1.65, "ask_size": 293.0, "iv": 0.6004, "open_interest": 56.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0038, "vega": 0.0869, "theta": -0.0246, "rho": 0.0212, "theo": 1.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:46:40", "percent_change": 0.0, "prev_day_close": 0.764999981969595}, {"option": "GLW270219P00195000", "bid": 78.6, "bid_size": 42.0, "ask": 81.1, "ask_size": 70.0, "iv": 0.6826, "open_interest": 19.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0041, "vega": 0.0484, "theta": -0.015, "rho": -0.1061, "theo": 79.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.09, "last_trade_time": "2026-11-05T15:54:46", "percent_change": 0.0, "prev_day_close": 89.2250022888184}, {"option": "GLW270219C00200000", "bid": 0.41, "bid_size": 436.0, "ask": 1.42, "ask_size": 371.0, "iv": 0.602, "open_interest": 389.0, "volume": 1.0, "delta": 0.0652, "gamma": 0.0034, "vega": 0.0781, "theta": -0.0222, "rho": 0.0185, "theo": 0.9011, "change": -0.005, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T09:34:23", "percent_change": -0.653593, "prev_day_close": 0.764999985694885}, {"option": "GLW270219P00200000", "bid": 83.35, "bid_size": 57.0, "ask": 86.2, "ask_size": 95.0, "iv": 0.6988, "open_interest": 34.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0034, "vega": 0.0351, "theta": -0.0098, "rho": -0.085, "theo": 84.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.3, "last_trade_time": "2026-11-05T15:00:12", "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "GLW270219C00210000", "bid": 0.01, "bid_size": 998.0, "ask": 0.73, "ask_size": 2.0, "iv": 0.5499, "open_interest": 557.0, "volume": 1.0, "delta": 0.0499, "gamma": 0.0028, "vega": 0.0633, "theta": -0.0181, "rho": 0.0141, "theo": 0.6647, "change": -0.205, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T12:54:59", "percent_change": -44.086, "prev_day_close": 0.465000003576279}, {"option": "GLW270219P00210000", "bid": 93.5, "bid_size": 29.0, "ask": 95.9, "ask_size": 66.0, "iv": 0.737, "open_interest": 6.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0022, "vega": 0.0217, "theta": -0.0001, "rho": -0.0716, "theo": 94.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.05, "last_trade_time": "2026-10-28T12:17:58", "percent_change": 0.0, "prev_day_close": 104.025001525879}, {"option": "GLW270219C00220000", "bid": 0.06, "bid_size": 477.0, "ask": 0.82, "ask_size": 302.0, "iv": 0.6008, "open_interest": 182.0, "volume": 8.0, "delta": 0.0384, "gamma": 0.0022, "vega": 0.0514, "theta": -0.0148, "rho": 0.0109, "theo": 0.4968, "change": -0.105, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:45:27", "percent_change": -16.0305, "prev_day_close": 0.65499997138977}, {"option": "GLW270219P00220000", "bid": 103.45, "bid_size": 39.0, "ask": 105.85, "ask_size": 51.0, "iv": 0.775, "open_interest": 32.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0013, "vega": 0.0102, "theta": 0.0, "rho": -0.0519, "theo": 104.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.15, "last_trade_time": "2026-10-26T10:19:15", "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "GLW270219C00230000", "bid": 0.18, "bid_size": 344.0, "ask": 1.0, "ask_size": 328.0, "iv": 0.665, "open_interest": 134.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0018, "vega": 0.0417, "theta": -0.0121, "rho": 0.0085, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T11:29:33", "percent_change": 0.0, "prev_day_close": 0.640000015497208}, {"option": "GLW270219P00230000", "bid": 113.45, "bid_size": 28.0, "ask": 115.85, "ask_size": 50.0, "iv": 0.8175, "open_interest": 7.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0007, "vega": 0.0035, "theta": 0.0, "rho": -0.0433, "theo": 114.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.35, "last_trade_time": "2026-09-14T10:27:16", "percent_change": 0.0, "prev_day_close": 123.975002288818}, {"option": "GLW270219C00240000", "bid": 0.14, "bid_size": 333.0, "ask": 0.88, "ask_size": 325.0, "iv": 0.6815, "open_interest": 866.0, "volume": 4.0, "delta": 0.0235, "gamma": 0.0014, "vega": 0.0342, "theta": -0.01, "rho": 0.0067, "theo": 0.2883, "change": -0.155, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:00:26", "percent_change": -31.9588, "prev_day_close": 0.485000014305115}, {"option": "GLW270219P00240000", "bid": 123.4, "bid_size": 33.0, "ask": 125.95, "ask_size": 50.0, "iv": 0.8614, "open_interest": 1.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.002, "theta": 0.0, "rho": -0.0426, "theo": 124.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-02T15:21:35", "percent_change": 0.0, "prev_day_close": 133.974998474121}, {"option": "GLW270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 412.0, "iv": 0.6731, "open_interest": 642.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0012, "vega": 0.028, "theta": -0.0082, "rho": 0.0053, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T10:32:54", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "GLW270219P00250000", "bid": 133.4, "bid_size": 33.0, "ask": 135.95, "ask_size": 50.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0416, "theo": 134.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.88, "last_trade_time": "2026-07-13T11:16:47", "percent_change": 0.0, "prev_day_close": 143.925003051758}, {"option": "GLW270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 337.0, "iv": 0.7066, "open_interest": 67.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.001, "vega": 0.0232, "theta": -0.0068, "rho": 0.0042, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T11:37:02", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "GLW270219P00260000", "bid": 143.4, "bid_size": 32.0, "ask": 145.8, "ask_size": 50.0, "iv": 0.9247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0431, "theo": 143.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.79, "last_trade_time": "2026-07-10T10:21:27", "percent_change": 0.0, "prev_day_close": 153.900001525879}, {"option": "GLW270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 343.0, "iv": 0.7218, "open_interest": 928.0, "volume": 1.0, "delta": 0.012, "gamma": 0.0008, "vega": 0.0192, "theta": -0.0057, "rho": 0.0034, "theo": 0.1393, "change": -0.19, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:35:51", "percent_change": -55.8824, "prev_day_close": 0.340000003576279}, {"option": "GLW270219P00270000", "bid": 153.4, "bid_size": 40.0, "ask": 155.8, "ask_size": 50.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0444, "theo": 153.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.62, "last_trade_time": "2026-10-14T15:53:02", "percent_change": 0.0, "prev_day_close": 163.925003051758}, {"option": "GLW270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 332.0, "iv": 0.7408, "open_interest": 35.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0006, "vega": 0.016, "theta": -0.0048, "rho": 0.0028, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:28:43", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "GLW270219P00280000", "bid": 163.4, "bid_size": 39.0, "ask": 165.8, "ask_size": 50.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.046, "theo": 163.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.925003051758}, {"option": "GLW270219C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 278.0, "iv": 0.7582, "open_interest": 58.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0134, "theta": -0.0041, "rho": 0.0022, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T14:12:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLW270219P00290000", "bid": 173.4, "bid_size": 26.0, "ask": 175.8, "ask_size": 46.0, "iv": 1.0257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0476, "theo": 173.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-06-30T10:47:01", "percent_change": 0.0, "prev_day_close": 183.925003051758}, {"option": "GLW270219C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 193.0, "iv": 0.7455, "open_interest": 78.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0034, "rho": 0.0019, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GLW270219P00300000", "bid": 183.35, "bid_size": 30.0, "ask": 185.8, "ask_size": 46.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0493, "theo": 183.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.875}, {"option": "GLW270219C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 317.0, "iv": 0.8266, "open_interest": 9.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0004, "vega": 0.0096, "theta": -0.003, "rho": 0.0015, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-05T14:33:59", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "GLW270219P00310000", "bid": 193.35, "bid_size": 41.0, "ask": 195.75, "ask_size": 46.0, "iv": 1.0779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0509, "theo": 193.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-06-25T12:08:28", "percent_change": 0.0, "prev_day_close": 203.900001525879}, {"option": "GLW270219C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 322.0, "iv": 0.8093, "open_interest": 210.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0025, "rho": 0.0013, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:25:24", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "GLW270219P00320000", "bid": 203.35, "bid_size": 28.0, "ask": 205.75, "ask_size": 46.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 203.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.65, "last_trade_time": "2026-07-02T13:55:19", "percent_change": 0.0, "prev_day_close": 213.849998474121}, {"option": "GLW270219C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 315.0, "iv": 0.778, "open_interest": 52.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0022, "rho": 0.0011, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-04T12:30:34", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GLW270219P00330000", "bid": 213.25, "bid_size": 31.0, "ask": 215.95, "ask_size": 46.0, "iv": 1.144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 213.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.2, "last_trade_time": "2026-10-05T09:37:45", "percent_change": 0.0, "prev_day_close": 223.824996948242}, {"option": "GLW270219C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 277.0, "iv": 0.8448, "open_interest": 40.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0019, "rho": 0.0009, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-14T09:55:48", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "GLW270219P00340000", "bid": 223.35, "bid_size": 27.0, "ask": 225.75, "ask_size": 46.0, "iv": 1.1623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0558, "theo": 223.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.849998474121}, {"option": "GLW270219C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 282.0, "iv": 0.8614, "open_interest": 44.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0016, "rho": 0.0008, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-06T14:46:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GLW270219P00350000", "bid": 233.35, "bid_size": 38.0, "ask": 235.75, "ask_size": 46.0, "iv": 1.1888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 233.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.824996948242}, {"option": "GLW270219C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 309.0, "iv": 0.9172, "open_interest": 18.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0014, "rho": 0.0007, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-04T12:30:33", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "GLW270219P00360000", "bid": 243.25, "bid_size": 43.0, "ask": 245.95, "ask_size": 46.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0591, "theo": 243.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.849998474121}, {"option": "GLW270219C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 322.0, "iv": 0.9352, "open_interest": 7.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.004, "theta": -0.0013, "rho": 0.0006, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-04T09:35:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GLW270219P00370000", "bid": 252.75, "bid_size": 46.0, "ask": 255.95, "ask_size": 46.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0586, "theo": 253.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.849990844727}, {"option": "GLW270219C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 358.0, "iv": 0.9716, "open_interest": 232.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0011, "rho": 0.0005, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:32:57", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "GLW270219P00380000", "bid": 262.6, "bid_size": 46.0, "ask": 265.9, "ask_size": 46.0, "iv": 1.1987, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 263.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.55, "last_trade_time": "2026-08-07T10:12:18", "percent_change": 0.0, "prev_day_close": 273.800003051758}, {"option": "GLW270319C00055000", "bid": 60.25, "bid_size": 106.0, "ask": 63.05, "ask_size": 29.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0013, "vega": 0.0472, "theta": -0.0064, "rho": 0.1541, "theo": 62.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "GLW270319P00055000", "bid": 0.12, "bid_size": 494.0, "ask": 0.96, "ask_size": 355.0, "iv": 0.7252, "open_interest": 16.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0013, "vega": 0.0482, "theta": -0.0139, "rho": -0.0146, "theo": 0.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:37:48", "percent_change": 0.0, "prev_day_close": 0.940000027418136}, {"option": "GLW270319C00060000", "bid": 55.7, "bid_size": 617.0, "ask": 58.4, "ask_size": 43.0, "iv": 0.6648, "open_interest": 6859.0, "volume": 2.0, "delta": 0.9569, "gamma": 0.0017, "vega": 0.0623, "theta": -0.0109, "rho": 0.1657, "theo": 57.4954, "change": 9.9, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T15:44:58", "percent_change": 20.5821, "prev_day_close": 48.1000003814697}, {"option": "GLW270319P00060000", "bid": 0.54, "bid_size": 497.0, "ask": 1.54, "ask_size": 634.0, "iv": 0.7458, "open_interest": 120.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0018, "vega": 0.0632, "theta": -0.0178, "rho": -0.0203, "theo": 1.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T11:09:03", "percent_change": 0.0, "prev_day_close": 1.29499998688698}, {"option": "GLW270319C00065000", "bid": 51.15, "bid_size": 123.0, "ask": 54.1, "ask_size": 47.0, "iv": 0.6806, "open_interest": 6.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0023, "vega": 0.0792, "theta": -0.0159, "rho": 0.1737, "theo": 52.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.96, "last_trade_time": "2026-10-29T13:48:25", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "GLW270319P00065000", "bid": 0.9, "bid_size": 525.0, "ask": 1.77, "ask_size": 321.0, "iv": 0.7104, "open_interest": 605.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0023, "vega": 0.0806, "theta": -0.0222, "rho": -0.0276, "theo": 1.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T11:42:34", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "GLW270319C00070000", "bid": 47.1, "bid_size": 428.0, "ask": 49.5, "ask_size": 47.0, "iv": 0.6808, "open_interest": 108.0, "volume": 1.0, "delta": 0.9228, "gamma": 0.0029, "vega": 0.0985, "theta": -0.0212, "rho": 0.1825, "theo": 48.5791, "change": 7.72, "open": 47.32, "high": 47.32, "low": 47.32, "tick": "up", "last_trade_price": 47.32, "last_trade_time": "2026-11-09T14:05:33", "percent_change": 19.4949, "prev_day_close": 39.6000003814697}, {"option": "GLW270319P00070000", "bid": 1.37, "bid_size": 535.0, "ask": 2.92, "ask_size": 633.0, "iv": 0.7233, "open_interest": 726.0, "volume": 10.0, "delta": -0.0772, "gamma": 0.003, "vega": 0.1001, "theta": -0.0269, "rho": -0.0367, "theo": 2.0143, "change": -0.49, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:42:36", "percent_change": -16.1184, "prev_day_close": 3.04000008106232}, {"option": "GLW270319C00075000", "bid": 42.9, "bid_size": 292.0, "ask": 45.15, "ask_size": 17.0, "iv": 0.668, "open_interest": 87.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0036, "vega": 0.12, "theta": -0.0268, "rho": 0.1899, "theo": 44.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-10-27T09:54:58", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "GLW270319P00075000", "bid": 2.06, "bid_size": 496.0, "ask": 3.9, "ask_size": 525.0, "iv": 0.7171, "open_interest": 202.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0037, "vega": 0.1215, "theta": -0.0319, "rho": -0.0477, "theo": 2.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T09:50:15", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GLW270319C00080000", "bid": 38.65, "bid_size": 434.0, "ask": 41.2, "ask_size": 67.0, "iv": 0.6567, "open_interest": 46.0, "volume": 3.0, "delta": 0.8734, "gamma": 0.0044, "vega": 0.1424, "theta": -0.0324, "rho": 0.1955, "theo": 40.2303, "change": 7.395, "open": 39.4, "high": 39.4, "low": 39.32, "tick": "no_change", "last_trade_price": 39.32, "last_trade_time": "2026-11-09T14:02:07", "percent_change": 23.1637, "prev_day_close": 31.9250001907349}, {"option": "GLW270319P00080000", "bid": 3.1, "bid_size": 310.0, "ask": 4.4, "ask_size": 477.0, "iv": 0.6938, "open_interest": 808.0, "volume": 2.0, "delta": -0.1266, "gamma": 0.0044, "vega": 0.1435, "theta": -0.037, "rho": -0.0604, "theo": 3.5321, "change": -1.29, "open": 4.4, "high": 4.4, "low": 3.86, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T10:55:05", "percent_change": -25.0485, "prev_day_close": 5.14999985694885}, {"option": "GLW270319C00085000", "bid": 34.45, "bid_size": 475.0, "ask": 37.7, "ask_size": 355.0, "iv": 0.65, "open_interest": 14.0, "volume": 2.0, "delta": 0.8427, "gamma": 0.0052, "vega": 0.1654, "theta": -0.038, "rho": 0.1992, "theo": 36.3226, "change": 6.875, "open": 35.3, "high": 35.3, "low": 35.3, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-11-09T14:33:09", "percent_change": 24.1865, "prev_day_close": 28.4250001907349}, {"option": "GLW270319P00085000", "bid": 3.95, "bid_size": 368.0, "ask": 5.2, "ask_size": 393.0, "iv": 0.6662, "open_interest": 316.0, "volume": 1.0, "delta": -0.1573, "gamma": 0.0052, "vega": 0.1662, "theta": -0.042, "rho": -0.0751, "theo": 4.5571, "change": -0.575, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T09:38:14", "percent_change": -8.67924, "prev_day_close": 6.625}, {"option": "GLW270319C00090000", "bid": 30.9, "bid_size": 306.0, "ask": 33.75, "ask_size": 282.0, "iv": 0.6372, "open_interest": 30.0, "volume": 2.0, "delta": 0.8081, "gamma": 0.006, "vega": 0.1879, "theta": -0.0434, "rho": 0.2008, "theo": 32.6194, "change": 6.3, "open": 31.6, "high": 31.6, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-09T14:32:04", "percent_change": 24.9012, "prev_day_close": 25.3000001907349}, {"option": "GLW270319P00090000", "bid": 5.25, "bid_size": 385.0, "ask": 6.45, "ask_size": 353.0, "iv": 0.6564, "open_interest": 984.0, "volume": 1.0, "delta": -0.192, "gamma": 0.0061, "vega": 0.1886, "theta": -0.0468, "rho": -0.0917, "theo": 5.7864, "change": -2.23, "open": 5.92, "high": 5.92, "low": 5.92, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-11-09T14:26:29", "percent_change": -27.362, "prev_day_close": 8.15000009536743}, {"option": "GLW270319C00095000", "bid": 27.5, "bid_size": 460.0, "ask": 30.05, "ask_size": 166.0, "iv": 0.625, "open_interest": 105.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0068, "vega": 0.209, "theta": -0.0483, "rho": 0.2002, "theo": 29.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-06T10:05:03", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "GLW270319P00095000", "bid": 6.9, "bid_size": 56.0, "ask": 7.65, "ask_size": 297.0, "iv": 0.644, "open_interest": 2500.0, "volume": 12.0, "delta": -0.2303, "gamma": 0.0069, "vega": 0.2097, "theta": -0.0512, "rho": -0.11, "theo": 7.2372, "change": -3.0, "open": 8.3, "high": 8.35, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:45:34", "percent_change": -29.4118, "prev_day_close": 10.1999998092651}, {"option": "GLW270319C00100000", "bid": 25.0, "bid_size": 408.0, "ask": 26.85, "ask_size": 209.0, "iv": 0.6342, "open_interest": 120.0, "volume": 4.0, "delta": 0.7287, "gamma": 0.0076, "vega": 0.2281, "theta": -0.0526, "rho": 0.1975, "theo": 25.8868, "change": 5.3, "open": 24.5, "high": 24.95, "low": 24.5, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-11-09T13:48:30", "percent_change": 26.972, "prev_day_close": 19.6499996185303}, {"option": "GLW270319P00100000", "bid": 8.35, "bid_size": 444.0, "ask": 9.4, "ask_size": 451.0, "iv": 0.6303, "open_interest": 3556.0, "volume": 84.0, "delta": -0.2717, "gamma": 0.0076, "vega": 0.2287, "theta": -0.055, "rho": -0.1291, "theo": 8.9261, "change": -3.575, "open": 10.65, "high": 10.65, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:19:22", "percent_change": -28.8889, "prev_day_close": 12.375}, {"option": "GLW270319C00105000", "bid": 20.95, "bid_size": 503.0, "ask": 23.8, "ask_size": 180.0, "iv": 0.6029, "open_interest": 27.0, "volume": 6.0, "delta": 0.685, "gamma": 0.0082, "vega": 0.2446, "theta": -0.0562, "rho": 0.1926, "theo": 22.8896, "change": 4.77, "open": 21.52, "high": 21.52, "low": 21.52, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-11-09T10:24:04", "percent_change": 28.4776, "prev_day_close": 16.7499995231628}, {"option": "GLW270319P00105000", "bid": 10.3, "bid_size": 331.0, "ask": 11.7, "ask_size": 372.0, "iv": 0.6296, "open_interest": 610.0, "volume": 19.0, "delta": -0.3157, "gamma": 0.0083, "vega": 0.2451, "theta": -0.0582, "rho": -0.1492, "theo": 10.8629, "change": -3.5, "open": 12.0, "high": 12.0, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T12:37:44", "percent_change": -23.569, "prev_day_close": 14.8500003814697}, {"option": "GLW270319C00110000", "bid": 19.2, "bid_size": 437.0, "ask": 21.05, "ask_size": 228.0, "iv": 0.6158, "open_interest": 83.0, "volume": 17.0, "delta": 0.6397, "gamma": 0.0088, "vega": 0.2576, "theta": -0.0589, "rho": 0.1868, "theo": 20.1441, "change": 5.05, "open": 17.0, "high": 20.0, "low": 17.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T14:20:05", "percent_change": 33.7793, "prev_day_close": 14.9500002861023}, {"option": "GLW270319P00110000", "bid": 12.75, "bid_size": 39.0, "ask": 13.5, "ask_size": 400.0, "iv": 0.6194, "open_interest": 3783.0, "volume": 1.0, "delta": -0.3616, "gamma": 0.0089, "vega": 0.2581, "theta": -0.0605, "rho": -0.1696, "theo": 13.0529, "change": -4.55, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:42:39", "percent_change": -25.9259, "prev_day_close": 17.5500001907349}, {"option": "GLW270319C00115000", "bid": 17.0, "bid_size": 314.0, "ask": 18.5, "ask_size": 207.0, "iv": 0.6138, "open_interest": 69.0, "volume": 18.0, "delta": 0.5934, "gamma": 0.0092, "vega": 0.2671, "theta": -0.0608, "rho": 0.1805, "theo": 17.6516, "change": 5.2, "open": 16.36, "high": 17.8, "low": 16.36, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-09T15:13:37", "percent_change": 41.2698, "prev_day_close": 12.5999999046326}, {"option": "GLW270319P00115000", "bid": 14.95, "bid_size": 393.0, "ask": 16.05, "ask_size": 420.0, "iv": 0.6102, "open_interest": 3189.0, "volume": 57.0, "delta": -0.4085, "gamma": 0.0093, "vega": 0.2673, "theta": -0.062, "rho": -0.1898, "theo": 15.4986, "change": -5.1, "open": 17.5, "high": 17.5, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T15:33:22", "percent_change": -24.878, "prev_day_close": 20.5}, {"option": "GLW270319C00120000", "bid": 13.45, "bid_size": 687.0, "ask": 16.05, "ask_size": 156.0, "iv": 0.5806, "open_interest": 172.0, "volume": 7.0, "delta": 0.5471, "gamma": 0.0094, "vega": 0.2727, "theta": -0.0618, "rho": 0.1708, "theo": 15.4071, "change": 3.5, "open": 13.15, "high": 15.05, "low": 11.65, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-11-09T15:42:20", "percent_change": 31.1111, "prev_day_close": 11.25}, {"option": "GLW270319P00120000", "bid": 17.55, "bid_size": 398.0, "ask": 19.05, "ask_size": 375.0, "iv": 0.6079, "open_interest": 10711.0, "volume": 120.0, "delta": -0.456, "gamma": 0.0096, "vega": 0.2726, "theta": -0.0627, "rho": -0.2089, "theo": 18.2099, "change": -5.165, "open": 19.0, "high": 19.1, "low": 18.46, "tick": "no_change", "last_trade_price": 18.46, "last_trade_time": "2026-11-09T15:12:56", "percent_change": -21.8624, "prev_day_close": 23.625}, {"option": "GLW270319C00125000", "bid": 12.85, "bid_size": 383.0, "ask": 14.15, "ask_size": 372.0, "iv": 0.6036, "open_interest": 393.0, "volume": 9.0, "delta": 0.5013, "gamma": 0.0096, "vega": 0.2747, "theta": -0.062, "rho": 0.1594, "theo": 13.4017, "change": 3.75, "open": 12.5, "high": 13.25, "low": 12.5, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-09T13:15:11", "percent_change": 39.4737, "prev_day_close": 9.5}, {"option": "GLW270319P00125000", "bid": 20.3, "bid_size": 345.0, "ask": 21.9, "ask_size": 272.0, "iv": 0.598, "open_interest": 1963.0, "volume": 7.0, "delta": -0.5029, "gamma": 0.0098, "vega": 0.274, "theta": -0.0626, "rho": -0.2273, "theo": 21.1532, "change": -5.0, "open": 25.01, "high": 25.01, "low": 22.1, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T12:52:09", "percent_change": -18.4502, "prev_day_close": 27.1000003814697}, {"option": "GLW270319C00130000", "bid": 11.25, "bid_size": 282.0, "ask": 12.05, "ask_size": 80.0, "iv": 0.597, "open_interest": 170.0, "volume": 37.0, "delta": 0.457, "gamma": 0.0096, "vega": 0.2731, "theta": -0.0614, "rho": 0.1474, "theo": 11.6289, "change": 3.1, "open": 10.38, "high": 11.45, "low": 10.37, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-11-09T15:52:20", "percent_change": 37.1258, "prev_day_close": 8.34999990463257}, {"option": "GLW270319P00130000", "bid": 23.6, "bid_size": 294.0, "ask": 25.15, "ask_size": 271.0, "iv": 0.5978, "open_interest": 2050.0, "volume": 3.0, "delta": -0.5486, "gamma": 0.0099, "vega": 0.2718, "theta": -0.0617, "rho": -0.2428, "theo": 24.3311, "change": -6.575, "open": 25.0, "high": 25.0, "low": 24.15, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-11-09T15:41:59", "percent_change": -21.3995, "prev_day_close": 30.7250003814697}, {"option": "GLW270319C00135000", "bid": 9.4, "bid_size": 470.0, "ask": 10.7, "ask_size": 360.0, "iv": 0.5923, "open_interest": 111.0, "volume": 12.0, "delta": 0.4146, "gamma": 0.0095, "vega": 0.2684, "theta": -0.0602, "rho": 0.1352, "theo": 10.0708, "change": 2.55, "open": 8.0, "high": 10.0, "low": 8.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T14:36:59", "percent_change": 36.4286, "prev_day_close": 7.0}, {"option": "GLW270319P00135000", "bid": 27.2, "bid_size": 79.0, "ask": 28.7, "ask_size": 132.0, "iv": 0.6014, "open_interest": 802.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0098, "vega": 0.266, "theta": -0.0602, "rho": -0.2549, "theo": 27.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-06T10:12:26", "percent_change": 0.0, "prev_day_close": 34.7249984741211}, {"option": "GLW270319C00140000", "bid": 8.0, "bid_size": 568.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.583, "open_interest": 472.0, "volume": 2.0, "delta": 0.3743, "gamma": 0.0092, "vega": 0.2612, "theta": -0.0583, "rho": 0.1235, "theo": 8.699, "change": 2.165, "open": 8.45, "high": 8.45, "low": 8.24, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-09T11:09:57", "percent_change": 35.6379, "prev_day_close": 6.07500004768372}, {"option": "GLW270319P00140000", "bid": 30.5, "bid_size": 195.0, "ask": 32.1, "ask_size": 95.0, "iv": 0.5896, "open_interest": 1170.0, "volume": 1.0, "delta": -0.6347, "gamma": 0.0096, "vega": 0.2577, "theta": -0.0581, "rho": -0.2683, "theo": 31.3258, "change": -5.725, "open": 32.85, "high": 32.85, "low": 32.85, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-11-09T10:49:59", "percent_change": -14.8412, "prev_day_close": 38.5749988555908}, {"option": "GLW270319C00145000", "bid": 7.05, "bid_size": 514.0, "ask": 8.3, "ask_size": 428.0, "iv": 0.5956, "open_interest": 1231.0, "volume": 64.0, "delta": 0.3366, "gamma": 0.0089, "vega": 0.2515, "theta": -0.056, "rho": 0.112, "theo": 7.5048, "change": 2.275, "open": 5.8, "high": 7.65, "low": 5.8, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T15:43:20", "percent_change": 42.723, "prev_day_close": 5.32500004768372}, {"option": "GLW270319P00145000", "bid": 34.25, "bid_size": 196.0, "ask": 36.75, "ask_size": 224.0, "iv": 0.6046, "open_interest": 539.0, "volume": 1.0, "delta": -0.6742, "gamma": 0.0094, "vega": 0.2462, "theta": -0.0556, "rho": -0.275, "theo": 35.1114, "change": -5.625, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T11:32:08", "percent_change": -13.0435, "prev_day_close": 43.125}, {"option": "GLW270319C00150000", "bid": 6.0, "bid_size": 428.0, "ask": 6.65, "ask_size": 8.0, "iv": 0.5816, "open_interest": 383.0, "volume": 29.0, "delta": 0.3017, "gamma": 0.0086, "vega": 0.2403, "theta": -0.0534, "rho": 0.1013, "theo": 6.4696, "change": 2.1, "open": 4.75, "high": 6.6, "low": 4.75, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:37:44", "percent_change": 46.6667, "prev_day_close": 4.5}, {"option": "GLW270319P00150000", "bid": 38.0, "bid_size": 373.0, "ask": 40.2, "ask_size": 373.0, "iv": 0.5892, "open_interest": 586.0, "volume": 16.0, "delta": -0.7112, "gamma": 0.0091, "vega": 0.2334, "theta": -0.0528, "rho": -0.2794, "theo": 39.0624, "change": -8.345, "open": 45.06, "high": 45.06, "low": 38.7, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-11-09T15:21:11", "percent_change": -17.7082, "prev_day_close": 47.125}, {"option": "GLW270319C00155000", "bid": 5.25, "bid_size": 279.0, "ask": 5.95, "ask_size": 272.0, "iv": 0.5879, "open_interest": 447.0, "volume": 9.0, "delta": 0.2698, "gamma": 0.0081, "vega": 0.2278, "theta": -0.0506, "rho": 0.0911, "theo": 5.5764, "change": 1.825, "open": 5.4, "high": 5.5, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:53:47", "percent_change": 51.049, "prev_day_close": 3.57500004768372}, {"option": "GLW270319P00155000", "bid": 42.2, "bid_size": 202.0, "ask": 44.1, "ask_size": 165.0, "iv": 0.5861, "open_interest": 336.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0087, "vega": 0.2181, "theta": -0.0498, "rho": -0.2789, "theo": 43.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.96, "last_trade_time": "2026-11-06T11:22:49", "percent_change": 0.0, "prev_day_close": 51.6750011444092}, {"option": "GLW270319C00160000", "bid": 4.05, "bid_size": 490.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5732, "open_interest": 892.0, "volume": 12.0, "delta": 0.2406, "gamma": 0.0076, "vega": 0.2148, "theta": -0.0476, "rho": 0.0818, "theo": 4.8071, "change": 1.17, "open": 4.3, "high": 4.7, "low": 4.3, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T11:46:22", "percent_change": 36.5625, "prev_day_close": 3.19999992847443}, {"option": "GLW270319P00160000", "bid": 45.7, "bid_size": 392.0, "ask": 48.75, "ask_size": 257.0, "iv": 0.5781, "open_interest": 384.0, "volume": 1.0, "delta": -0.7768, "gamma": 0.0083, "vega": 0.2027, "theta": -0.0467, "rho": -0.279, "theo": 47.3929, "change": -7.105, "open": 48.97, "high": 48.97, "low": 48.97, "tick": "down", "last_trade_price": 48.97, "last_trade_time": "2026-11-09T13:38:59", "percent_change": -12.6705, "prev_day_close": 56.0750007629394}, {"option": "GLW270319C00165000", "bid": 3.75, "bid_size": 365.0, "ask": 4.35, "ask_size": 41.0, "iv": 0.5818, "open_interest": 621.0, "volume": 1.0, "delta": 0.2144, "gamma": 0.0072, "vega": 0.2012, "theta": -0.0446, "rho": 0.0732, "theo": 4.1471, "change": 0.975, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:19:35", "percent_change": 33.3333, "prev_day_close": 2.92499995231628}, {"option": "GLW270319P00165000", "bid": 50.7, "bid_size": 252.0, "ask": 53.7, "ask_size": 299.0, "iv": 0.6107, "open_interest": 822.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0079, "vega": 0.1858, "theta": -0.0435, "rho": -0.2715, "theo": 51.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.72, "last_trade_time": "2026-11-05T10:11:44", "percent_change": 0.0, "prev_day_close": 60.6750011444092}, {"option": "GLW270319C00170000", "bid": 2.87, "bid_size": 426.0, "ask": 4.2, "ask_size": 336.0, "iv": 0.5847, "open_interest": 305.0, "volume": 3.0, "delta": 0.1907, "gamma": 0.0067, "vega": 0.1878, "theta": -0.0416, "rho": 0.0655, "theo": 3.5808, "change": 0.515, "open": 3.11, "high": 3.25, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T11:28:36", "percent_change": 20.3156, "prev_day_close": 2.5349999666214}, {"option": "GLW270319P00170000", "bid": 55.05, "bid_size": 330.0, "ask": 58.15, "ask_size": 333.0, "iv": 0.6102, "open_interest": 763.0, "volume": 4.0, "delta": -0.832, "gamma": 0.0075, "vega": 0.1697, "theta": -0.0403, "rho": -0.2654, "theo": 56.2022, "change": -7.705, "open": 58.27, "high": 58.27, "low": 57.37, "tick": "down", "last_trade_price": 57.37, "last_trade_time": "2026-11-09T13:29:58", "percent_change": -11.8402, "prev_day_close": 65.0750007629394}, {"option": "GLW270319C00175000", "bid": 2.42, "bid_size": 612.0, "ask": 3.8, "ask_size": 435.0, "iv": 0.5887, "open_interest": 579.0, "volume": 15.0, "delta": 0.1696, "gamma": 0.0062, "vega": 0.1744, "theta": -0.0386, "rho": 0.0584, "theo": 3.0962, "change": 0.98, "open": 2.22, "high": 3.15, "low": 1.92, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:34:02", "percent_change": 45.1613, "prev_day_close": 2.1700000166893}, {"option": "GLW270319P00175000", "bid": 59.9, "bid_size": 63.0, "ask": 62.5, "ask_size": 223.0, "iv": 0.6168, "open_interest": 304.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.007, "vega": 0.1516, "theta": -0.0372, "rho": -0.25, "theo": 60.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-30T14:42:58", "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "GLW270319C00180000", "bid": 2.32, "bid_size": 438.0, "ask": 3.05, "ask_size": 353.0, "iv": 0.5892, "open_interest": 533.0, "volume": 4.0, "delta": 0.1507, "gamma": 0.0057, "vega": 0.1616, "theta": -0.0358, "rho": 0.0522, "theo": 2.6813, "change": 0.99, "open": 2.22, "high": 2.7, "low": 2.22, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:20:58", "percent_change": 57.8947, "prev_day_close": 1.71000003814697}, {"option": "GLW270319P00180000", "bid": 64.6, "bid_size": 41.0, "ask": 67.05, "ask_size": 220.0, "iv": 0.621, "open_interest": 258.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0066, "vega": 0.1361, "theta": -0.0343, "rho": -0.2392, "theo": 65.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.78, "last_trade_time": "2026-11-04T10:44:35", "percent_change": 0.0, "prev_day_close": 74.7750015258789}, {"option": "GLW270319C00185000", "bid": 1.99, "bid_size": 316.0, "ask": 2.72, "ask_size": 268.0, "iv": 0.5923, "open_interest": 679.0, "volume": 3.0, "delta": 0.134, "gamma": 0.0053, "vega": 0.1492, "theta": -0.0331, "rho": 0.0464, "theo": 2.326, "change": 0.615, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T12:26:06", "percent_change": 39.0476, "prev_day_close": 1.57500001788139}, {"option": "GLW270319P00185000", "bid": 69.2, "bid_size": 37.0, "ask": 71.95, "ask_size": 130.0, "iv": 0.6304, "open_interest": 80.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0062, "vega": 0.1177, "theta": -0.0314, "rho": -0.2156, "theo": 70.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.05, "last_trade_time": "2026-11-05T14:46:16", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "GLW270319C00190000", "bid": 1.16, "bid_size": 531.0, "ask": 2.61, "ask_size": 311.0, "iv": 0.5816, "open_interest": 584.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0048, "vega": 0.1376, "theta": -0.0306, "rho": 0.0415, "theo": 2.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T10:08:25", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "GLW270319P00190000", "bid": 74.0, "bid_size": 71.0, "ask": 76.4, "ask_size": 382.0, "iv": 0.6267, "open_interest": 134.0, "volume": 3.0, "delta": -0.9145, "gamma": 0.0057, "vega": 0.102, "theta": -0.0284, "rho": -0.2012, "theo": 74.8195, "change": -7.395, "open": 76.68, "high": 76.68, "low": 76.68, "tick": "up", "last_trade_price": 76.68, "last_trade_time": "2026-11-09T11:11:34", "percent_change": -8.79572, "prev_day_close": 84.0750007629394}, {"option": "GLW270319C00195000", "bid": 1.5, "bid_size": 258.0, "ask": 1.91, "ask_size": 21.0, "iv": 0.589, "open_interest": 278.0, "volume": 1.0, "delta": 0.106, "gamma": 0.0044, "vega": 0.1267, "theta": -0.0281, "rho": 0.037, "theo": 1.7612, "change": 0.205, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:07:13", "percent_change": 14.6953, "prev_day_close": 1.39500004053116}, {"option": "GLW270319P00195000", "bid": 78.7, "bid_size": 47.0, "ask": 81.5, "ask_size": 77.0, "iv": 0.6423, "open_interest": 39.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0053, "vega": 0.0861, "theta": -0.0252, "rho": -0.1792, "theo": 79.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-10-01T14:22:27", "percent_change": 0.0, "prev_day_close": 89.3250007629394}, {"option": "GLW270319C00200000", "bid": 1.15, "bid_size": 394.0, "ask": 1.81, "ask_size": 235.0, "iv": 0.5903, "open_interest": 1329.0, "volume": 15.0, "delta": 0.0945, "gamma": 0.0041, "vega": 0.1163, "theta": -0.0259, "rho": 0.033, "theo": 1.5376, "change": 0.295, "open": 1.14, "high": 1.5, "low": 1.14, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T14:46:19", "percent_change": 26.2222, "prev_day_close": 1.125}, {"option": "GLW270319P00200000", "bid": 83.75, "bid_size": 25.0, "ask": 85.8, "ask_size": 154.0, "iv": 0.6338, "open_interest": 70.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0047, "vega": 0.0712, "theta": -0.0214, "rho": -0.155, "theo": 84.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.83, "last_trade_time": "2026-10-19T13:49:20", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "GLW270319C00210000", "bid": 0.57, "bid_size": 495.0, "ask": 1.66, "ask_size": 369.0, "iv": 0.5926, "open_interest": 1226.0, "volume": 4.0, "delta": 0.0752, "gamma": 0.0034, "vega": 0.0981, "theta": -0.0219, "rho": 0.0263, "theo": 1.18, "change": 0.05, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T14:19:30", "percent_change": 4.9505, "prev_day_close": 1.00999999046326}, {"option": "GLW270319P00210000", "bid": 93.1, "bid_size": 149.0, "ask": 96.25, "ask_size": 130.0, "iv": 0.6659, "open_interest": 55.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0036, "vega": 0.0464, "theta": -0.0129, "rho": -0.1172, "theo": 94.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.66, "last_trade_time": "2026-11-05T09:36:41", "percent_change": 0.0, "prev_day_close": 104.149997711182}, {"option": "GLW270319C00220000", "bid": 0.54, "bid_size": 550.0, "ask": 1.28, "ask_size": 334.0, "iv": 0.6035, "open_interest": 817.0, "volume": 1.0, "delta": 0.0601, "gamma": 0.0028, "vega": 0.0826, "theta": -0.0185, "rho": 0.0211, "theo": 0.9143, "change": 0.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:25:48", "percent_change": 25.9259, "prev_day_close": 0.674999970942736}, {"option": "GLW270319P00220000", "bid": 103.45, "bid_size": 34.0, "ask": 105.9, "ask_size": 66.0, "iv": 0.7067, "open_interest": 45.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0025, "vega": 0.027, "theta": -0.0039, "rho": -0.0865, "theo": 104.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.91, "last_trade_time": "2026-11-02T15:57:22", "percent_change": 0.0, "prev_day_close": 114.025001525879}, {"option": "GLW270319C00230000", "bid": 0.25, "bid_size": 486.0, "ask": 1.06, "ask_size": 380.0, "iv": 0.5997, "open_interest": 350.0, "volume": 10.0, "delta": 0.0484, "gamma": 0.0024, "vega": 0.0695, "theta": -0.0157, "rho": 0.017, "theo": 0.7152, "change": 0.285, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:54:39", "percent_change": 78.0822, "prev_day_close": 0.365000009536743}, {"option": "GLW270319P00230000", "bid": 113.4, "bid_size": 40.0, "ask": 116.05, "ask_size": 50.0, "iv": 0.7516, "open_interest": 11.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0016, "vega": 0.0154, "theta": 0.0, "rho": -0.0651, "theo": 114.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-20T09:57:40", "percent_change": 0.0, "prev_day_close": 123.974998474121}, {"option": "GLW270319C00240000", "bid": 0.01, "bid_size": 557.0, "ask": 1.14, "ask_size": 389.0, "iv": 0.6156, "open_interest": 339.0, "volume": 1.0, "delta": 0.0392, "gamma": 0.002, "vega": 0.0588, "theta": -0.0133, "rho": 0.0138, "theo": 0.5648, "change": 0.015, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:10:36", "percent_change": 3.09279, "prev_day_close": 0.484999989159405}, {"option": "GLW270319P00240000", "bid": 123.4, "bid_size": 39.0, "ask": 125.85, "ask_size": 50.0, "iv": 0.7757, "open_interest": 31.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0009, "vega": 0.0071, "theta": 0.0, "rho": -0.05, "theo": 124.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.75, "last_trade_time": "2026-10-15T12:27:30", "percent_change": 0.0, "prev_day_close": 133.925003051758}, {"option": "GLW270319C00250000", "bid": 0.04, "bid_size": 523.0, "ask": 0.77, "ask_size": 439.0, "iv": 0.6093, "open_interest": 1357.0, "volume": 2.0, "delta": 0.0319, "gamma": 0.0017, "vega": 0.0496, "theta": -0.0113, "rho": 0.0112, "theo": 0.4503, "change": 0.29, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 116.0, "prev_day_close": 0.25}, {"option": "GLW270319P00250000", "bid": 133.4, "bid_size": 37.0, "ask": 135.8, "ask_size": 126.0, "iv": 0.8072, "open_interest": 76.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0035, "theta": 0.0, "rho": -0.0475, "theo": 134.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.65, "last_trade_time": "2026-08-17T12:36:34", "percent_change": 0.0, "prev_day_close": 143.925003051758}, {"option": "GLW270319C00260000", "bid": 0.07, "bid_size": 481.0, "ask": 0.77, "ask_size": 327.0, "iv": 0.6378, "open_interest": 278.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0014, "vega": 0.0422, "theta": -0.0096, "rho": 0.0092, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T15:35:47", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "GLW270319P00260000", "bid": 143.25, "bid_size": 45.0, "ask": 145.8, "ask_size": 50.0, "iv": 0.8295, "open_interest": 1.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": -0.0441, "theo": 144.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.9, "last_trade_time": "2026-08-17T12:36:43", "percent_change": 0.0, "prev_day_close": 153.875}, {"option": "GLW270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 251.0, "iv": 0.6675, "open_interest": 213.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0012, "vega": 0.0359, "theta": -0.0082, "rho": 0.0076, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T14:42:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GLW270319P00270000", "bid": 153.35, "bid_size": 35.0, "ask": 155.8, "ask_size": 46.0, "iv": 0.869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.0451, "theo": 154.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-06-25T14:25:02", "percent_change": 0.0, "prev_day_close": 163.925003051758}, {"option": "GLW270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 384.0, "iv": 0.6813, "open_interest": 456.0, "volume": 0.0, "delta": 0.018, "gamma": 0.001, "vega": 0.0307, "theta": -0.0071, "rho": 0.0064, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:31:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GLW270319P00280000", "bid": 163.25, "bid_size": 37.0, "ask": 166.05, "ask_size": 46.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.046, "theo": 163.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-07-30T09:33:14", "percent_change": 0.0, "prev_day_close": 173.924995422363}, {"option": "GLW270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 207.0, "iv": 0.6591, "open_interest": 200.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0008, "vega": 0.0263, "theta": -0.0061, "rho": 0.0053, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T10:49:00", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "GLW270319P00290000", "bid": 172.65, "bid_size": 46.0, "ask": 176.0, "ask_size": 46.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0476, "theo": 173.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.15, "last_trade_time": "2026-09-11T10:03:33", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "GLW270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 401.0, "iv": 0.7084, "open_interest": 731.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0007, "vega": 0.0227, "theta": -0.0053, "rho": 0.0045, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:20:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GLW270319P00300000", "bid": 183.25, "bid_size": 36.0, "ask": 186.0, "ask_size": 46.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0493, "theo": 183.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.849998474121}, {"option": "GLW270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 243.0, "iv": 0.6894, "open_interest": 73.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0046, "rho": 0.0038, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:56:12", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "GLW270319P00310000", "bid": 193.35, "bid_size": 36.0, "ask": 195.75, "ask_size": 46.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0509, "theo": 193.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.92, "last_trade_time": "2026-06-30T12:23:36", "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "GLW270319C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 439.0, "iv": 0.7558, "open_interest": 42.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0005, "vega": 0.017, "theta": -0.004, "rho": 0.0032, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-16T14:59:44", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "GLW270319P00320000", "bid": 203.35, "bid_size": 31.0, "ask": 205.75, "ask_size": 46.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 203.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.07, "last_trade_time": "2026-06-30T12:23:36", "percent_change": 0.0, "prev_day_close": 213.849998474121}, {"option": "GLW270319C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 271.0, "iv": 0.7489, "open_interest": 7.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0005, "vega": 0.0149, "theta": -0.0035, "rho": 0.0027, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-10T13:27:10", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "GLW270319P00330000", "bid": 213.25, "bid_size": 33.0, "ask": 215.95, "ask_size": 46.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 213.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-06-30T12:23:36", "percent_change": 0.0, "prev_day_close": 223.875}, {"option": "GLW270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 448.0, "iv": 0.7923, "open_interest": 26.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0004, "vega": 0.013, "theta": -0.0031, "rho": 0.0024, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T15:23:14", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "GLW270319P00340000", "bid": 223.2, "bid_size": 38.0, "ask": 226.0, "ask_size": 46.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0558, "theo": 223.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.2, "last_trade_time": "2026-09-23T09:32:28", "percent_change": 0.0, "prev_day_close": 233.824996948242}, {"option": "GLW270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 504.0, "iv": 0.8321, "open_interest": 138.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0027, "rho": 0.002, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T14:02:33", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "GLW270319P00350000", "bid": 233.2, "bid_size": 37.0, "ask": 236.0, "ask_size": 46.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 233.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.849998474121}, {"option": "GLW270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 458.0, "iv": 0.8204, "open_interest": 43.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0101, "theta": -0.0024, "rho": 0.0018, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-14T10:58:11", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "GLW270319P00360000", "bid": 242.55, "bid_size": 46.0, "ask": 245.95, "ask_size": 46.0, "iv": 1.0484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0591, "theo": 243.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.75}, {"option": "GLW270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 458.0, "iv": 0.8424, "open_interest": 32.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0022, "rho": 0.0015, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-24T09:49:23", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "GLW270319P00370000", "bid": 252.7, "bid_size": 46.0, "ask": 255.95, "ask_size": 46.0, "iv": 1.0882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0608, "theo": 253.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.825012207031}, {"option": "GLW270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 230.0, "iv": 0.814, "open_interest": 686.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0019, "rho": 0.0013, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:03:06", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "GLW270319P00380000", "bid": 262.7, "bid_size": 46.0, "ask": 265.95, "ask_size": 46.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.052, "theo": 263.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.775009155273}, {"option": "GLW270416C00055000", "bid": 60.55, "bid_size": 101.0, "ask": 63.4, "ask_size": 25.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0014, "vega": 0.0606, "theta": -0.0049, "rho": 0.2132, "theo": 62.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "GLW270416P00055000", "bid": 0.37, "bid_size": 468.0, "ask": 1.17, "ask_size": 228.0, "iv": 0.709, "open_interest": 6.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0014, "vega": 0.0608, "theta": -0.0139, "rho": -0.0209, "theo": 0.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:45:07", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "GLW270416C00060000", "bid": 56.15, "bid_size": 112.0, "ask": 58.9, "ask_size": 26.0, "iv": 0.6458, "open_interest": 19.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0018, "vega": 0.0782, "theta": -0.0092, "rho": 0.2261, "theo": 58.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.9, "last_trade_time": "2026-11-05T15:41:32", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "GLW270416P00060000", "bid": 0.75, "bid_size": 518.0, "ask": 2.4, "ask_size": 793.0, "iv": 0.751, "open_interest": 42.0, "volume": 10.0, "delta": -0.0498, "gamma": 0.0019, "vega": 0.0786, "theta": -0.0176, "rho": -0.0287, "theo": 1.3653, "change": -0.235, "open": 1.5, "high": 1.85, "low": 1.5, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T10:46:12", "percent_change": -13.3903, "prev_day_close": 1.75499993562698}, {"option": "GLW270416C00065000", "bid": 51.65, "bid_size": 123.0, "ask": 54.75, "ask_size": 71.0, "iv": 0.6556, "open_interest": 3.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0024, "vega": 0.0979, "theta": -0.0139, "rho": 0.237, "theo": 53.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.61, "last_trade_time": "2026-10-14T15:59:18", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "GLW270416P00065000", "bid": 1.14, "bid_size": 467.0, "ask": 2.45, "ask_size": 383.0, "iv": 0.6995, "open_interest": 29.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0024, "vega": 0.0985, "theta": -0.0216, "rho": -0.0382, "theo": 1.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T10:45:07", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GLW270416C00070000", "bid": 47.7, "bid_size": 110.0, "ask": 50.3, "ask_size": 36.0, "iv": 0.6564, "open_interest": 2.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.003, "vega": 0.1194, "theta": -0.0188, "rho": 0.2456, "theo": 49.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.87, "last_trade_time": "2026-09-29T09:47:47", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "GLW270416P00070000", "bid": 1.89, "bid_size": 499.0, "ask": 4.0, "ask_size": 532.0, "iv": 0.7273, "open_interest": 51.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.003, "vega": 0.1202, "theta": -0.0258, "rho": -0.0498, "theo": 2.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T11:05:52", "percent_change": 0.0, "prev_day_close": 3.35500001907349}, {"option": "GLW270416C00075000", "bid": 43.35, "bid_size": 328.0, "ask": 46.15, "ask_size": 123.0, "iv": 0.6384, "open_interest": 102.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0036, "vega": 0.1424, "theta": -0.0238, "rho": 0.2517, "theo": 45.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.67, "last_trade_time": "2026-11-05T12:00:58", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "GLW270416P00075000", "bid": 2.75, "bid_size": 432.0, "ask": 4.1, "ask_size": 553.0, "iv": 0.6866, "open_interest": 414.0, "volume": 10.0, "delta": -0.1098, "gamma": 0.0036, "vega": 0.1431, "theta": -0.0302, "rho": -0.0633, "theo": 3.3206, "change": -0.395, "open": 3.65, "high": 4.0, "low": 3.65, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T10:46:12", "percent_change": -9.69325, "prev_day_close": 4.07500004768372}, {"option": "GLW270416C00080000", "bid": 39.6, "bid_size": 362.0, "ask": 42.2, "ask_size": 88.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0043, "vega": 0.166, "theta": -0.0289, "rho": 0.2554, "theo": 41.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "GLW270416P00080000", "bid": 3.55, "bid_size": 472.0, "ask": 6.0, "ask_size": 547.0, "iv": 0.6958, "open_interest": 151.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0043, "vega": 0.1671, "theta": -0.0347, "rho": -0.0788, "theo": 4.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T15:51:10", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "GLW270416C00085000", "bid": 35.45, "bid_size": 285.0, "ask": 38.5, "ask_size": 35.0, "iv": 0.6213, "open_interest": 100.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.005, "vega": 0.1895, "theta": -0.0338, "rho": 0.2566, "theo": 37.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.87, "last_trade_time": "2026-11-05T12:00:58", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "GLW270416P00085000", "bid": 4.5, "bid_size": 489.0, "ask": 6.9, "ask_size": 445.0, "iv": 0.6692, "open_interest": 306.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.005, "vega": 0.1906, "theta": -0.039, "rho": -0.0963, "theo": 5.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T13:09:44", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "GLW270416C00090000", "bid": 31.9, "bid_size": 303.0, "ask": 34.95, "ask_size": 35.0, "iv": 0.6155, "open_interest": 53.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0057, "vega": 0.2124, "theta": -0.0384, "rho": 0.2553, "theo": 34.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-11-05T11:14:11", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "GLW270416P00090000", "bid": 6.2, "bid_size": 323.0, "ask": 8.8, "ask_size": 738.0, "iv": 0.6783, "open_interest": 768.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0057, "vega": 0.2133, "theta": -0.043, "rho": -0.1157, "theo": 6.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-06T12:14:36", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "GLW270416C00095000", "bid": 28.9, "bid_size": 418.0, "ask": 31.7, "ask_size": 292.0, "iv": 0.6188, "open_interest": 24.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0063, "vega": 0.2337, "theta": -0.0427, "rho": 0.2517, "theo": 30.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.62, "last_trade_time": "2026-09-03T12:50:24", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "GLW270416P00095000", "bid": 7.75, "bid_size": 326.0, "ask": 10.35, "ask_size": 589.0, "iv": 0.6655, "open_interest": 821.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0064, "vega": 0.2349, "theta": -0.0466, "rho": -0.136, "theo": 8.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T14:21:29", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GLW270416C00100000", "bid": 26.35, "bid_size": 370.0, "ask": 28.35, "ask_size": 69.0, "iv": 0.6191, "open_interest": 22.0, "volume": 15.0, "delta": 0.7275, "gamma": 0.0069, "vega": 0.2528, "theta": -0.0464, "rho": 0.246, "theo": 27.6103, "change": 5.205, "open": 26.33, "high": 26.33, "low": 26.33, "tick": "up", "last_trade_price": 26.33, "last_trade_time": "2026-11-09T11:46:17", "percent_change": 24.6391, "prev_day_close": 21.125}, {"option": "GLW270416P00100000", "bid": 9.1, "bid_size": 469.0, "ask": 12.1, "ask_size": 563.0, "iv": 0.6457, "open_interest": 582.0, "volume": 1.0, "delta": -0.2758, "gamma": 0.007, "vega": 0.254, "theta": -0.0498, "rho": -0.1577, "theo": 10.186, "change": -2.425, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T10:31:12", "percent_change": -17.7982, "prev_day_close": 13.625}, {"option": "GLW270416C00105000", "bid": 22.8, "bid_size": 435.0, "ask": 25.3, "ask_size": 28.0, "iv": 0.5975, "open_interest": 10.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0075, "vega": 0.2694, "theta": -0.0496, "rho": 0.2383, "theo": 24.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-27T12:49:11", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "GLW270416P00105000", "bid": 11.65, "bid_size": 308.0, "ask": 14.15, "ask_size": 486.0, "iv": 0.6476, "open_interest": 994.0, "volume": 13.0, "delta": -0.3165, "gamma": 0.0076, "vega": 0.2703, "theta": -0.0524, "rho": -0.1808, "theo": 12.2185, "change": -2.455, "open": 13.72, "high": 13.72, "low": 13.67, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-11-09T10:05:06", "percent_change": -15.2248, "prev_day_close": 16.125}, {"option": "GLW270416C00110000", "bid": 21.2, "bid_size": 366.0, "ask": 22.7, "ask_size": 184.0, "iv": 0.6125, "open_interest": 63.0, "volume": 8.0, "delta": 0.6464, "gamma": 0.0079, "vega": 0.2828, "theta": -0.0521, "rho": 0.2291, "theo": 22.0561, "change": 4.34, "open": 21.0, "high": 21.09, "low": 20.52, "tick": "up", "last_trade_price": 21.09, "last_trade_time": "2026-11-09T11:09:22", "percent_change": 25.9104, "prev_day_close": 16.75}, {"option": "GLW270416P00110000", "bid": 13.85, "bid_size": 333.0, "ask": 15.15, "ask_size": 381.0, "iv": 0.6168, "open_interest": 898.0, "volume": 31.0, "delta": -0.3584, "gamma": 0.0081, "vega": 0.2836, "theta": -0.0543, "rho": -0.2025, "theo": 14.4844, "change": -3.95, "open": 15.6, "high": 15.6, "low": 15.1, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T12:38:34", "percent_change": -20.7349, "prev_day_close": 19.0500001907349}, {"option": "GLW270416C00115000", "bid": 17.6, "bid_size": 467.0, "ask": 20.45, "ask_size": 272.0, "iv": 0.5906, "open_interest": 20.0, "volume": 0.0, "delta": 0.6047, "gamma": 0.0083, "vega": 0.2928, "theta": -0.054, "rho": 0.2187, "theo": 19.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T12:22:40", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "GLW270416P00115000", "bid": 16.35, "bid_size": 356.0, "ask": 18.05, "ask_size": 426.0, "iv": 0.6184, "open_interest": 1682.0, "volume": 32.0, "delta": -0.4011, "gamma": 0.0084, "vega": 0.2933, "theta": -0.0556, "rho": -0.2249, "theo": 16.98, "change": -4.75, "open": 20.75, "high": 20.75, "low": 17.7, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T12:39:24", "percent_change": -21.1581, "prev_day_close": 22.4499998092651}, {"option": "GLW270416C00120000", "bid": 16.4, "bid_size": 473.0, "ask": 18.35, "ask_size": 408.0, "iv": 0.6052, "open_interest": 639.0, "volume": 9.0, "delta": 0.5629, "gamma": 0.0085, "vega": 0.2995, "theta": -0.0551, "rho": 0.207, "theo": 17.4042, "change": 4.35, "open": 16.53, "high": 17.55, "low": 16.53, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-11-09T15:39:57", "percent_change": 32.9545, "prev_day_close": 13.1999998092651}, {"option": "GLW270416P00120000", "bid": 19.25, "bid_size": 42.0, "ask": 20.45, "ask_size": 294.0, "iv": 0.611, "open_interest": 1018.0, "volume": 34.0, "delta": -0.444, "gamma": 0.0087, "vega": 0.2994, "theta": -0.0562, "rho": -0.2463, "theo": 19.7046, "change": -4.925, "open": 20.15, "high": 20.35, "low": 20.15, "tick": "no_change", "last_trade_price": 20.25, "last_trade_time": "2026-11-09T13:25:00", "percent_change": -19.5631, "prev_day_close": 25.1750001907349}, {"option": "GLW270416C00125000", "bid": 13.7, "bid_size": 490.0, "ask": 15.9, "ask_size": 187.0, "iv": 0.5823, "open_interest": 72.0, "volume": 1.0, "delta": 0.5217, "gamma": 0.0087, "vega": 0.3028, "theta": -0.0556, "rho": 0.195, "theo": 15.4015, "change": 3.145, "open": 14.82, "high": 14.82, "low": 14.82, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-11-09T10:58:04", "percent_change": 26.9379, "prev_day_close": 11.6750001907349}, {"option": "GLW270416P00125000", "bid": 22.15, "bid_size": 70.0, "ask": 23.35, "ask_size": 177.0, "iv": 0.6056, "open_interest": 467.0, "volume": 4.0, "delta": -0.4865, "gamma": 0.0089, "vega": 0.3019, "theta": -0.0563, "rho": -0.2653, "theo": 22.6461, "change": -5.765, "open": 23.55, "high": 23.55, "low": 22.96, "tick": "no_change", "last_trade_price": 22.96, "last_trade_time": "2026-11-09T15:17:27", "percent_change": -20.0696, "prev_day_close": 28.7249994277954}, {"option": "GLW270416C00130000", "bid": 12.15, "bid_size": 472.0, "ask": 14.2, "ask_size": 264.0, "iv": 0.5846, "open_interest": 112.0, "volume": 17.0, "delta": 0.4815, "gamma": 0.0087, "vega": 0.3028, "theta": -0.0556, "rho": 0.1824, "theo": 13.6016, "change": 3.125, "open": 12.83, "high": 13.3, "low": 12.83, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:58:16", "percent_change": 30.7125, "prev_day_close": 10.1750001907349}, {"option": "GLW270416P00130000", "bid": 24.6, "bid_size": 285.0, "ask": 25.95, "ask_size": 6.0, "iv": 0.5813, "open_interest": 1474.0, "volume": 7.0, "delta": -0.5281, "gamma": 0.009, "vega": 0.3014, "theta": -0.0558, "rho": -0.2852, "theo": 25.7978, "change": -6.77, "open": 26.7, "high": 26.8, "low": 25.68, "tick": "down", "last_trade_price": 25.68, "last_trade_time": "2026-11-09T15:20:58", "percent_change": -20.8629, "prev_day_close": 32.4499998092651}, {"option": "GLW270416C00135000", "bid": 10.6, "bid_size": 505.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.5778, "open_interest": 117.0, "volume": 5.0, "delta": 0.4426, "gamma": 0.0087, "vega": 0.3001, "theta": -0.055, "rho": 0.1698, "theo": 11.9912, "change": 3.22, "open": 12.01, "high": 12.55, "low": 12.01, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-11-09T15:26:36", "percent_change": 36.5909, "prev_day_close": 8.80000019073486}, {"option": "GLW270416P00135000", "bid": 28.3, "bid_size": 206.0, "ask": 31.15, "ask_size": 418.0, "iv": 0.6153, "open_interest": 362.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.009, "vega": 0.2971, "theta": -0.0547, "rho": -0.2992, "theo": 29.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.89, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "GLW270416C00140000", "bid": 9.25, "bid_size": 564.0, "ask": 10.95, "ask_size": 28.0, "iv": 0.5778, "open_interest": 238.0, "volume": 2.0, "delta": 0.4056, "gamma": 0.0086, "vega": 0.2946, "theta": -0.0539, "rho": 0.1572, "theo": 10.5581, "change": 2.805, "open": 10.0, "high": 10.18, "low": 10.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-11-09T11:09:50", "percent_change": 38.0339, "prev_day_close": 7.37500023841858}, {"option": "GLW270416P00140000", "bid": 31.8, "bid_size": 206.0, "ask": 33.35, "ask_size": 64.0, "iv": 0.5898, "open_interest": 762.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.009, "vega": 0.2903, "theta": -0.0533, "rho": -0.3136, "theo": 32.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-11-05T15:49:48", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "GLW270416C00145000", "bid": 8.05, "bid_size": 486.0, "ask": 9.7, "ask_size": 67.0, "iv": 0.5771, "open_interest": 131.0, "volume": 17.0, "delta": 0.3704, "gamma": 0.0084, "vega": 0.2871, "theta": -0.0524, "rho": 0.1451, "theo": 9.2866, "change": 2.25, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T10:54:40", "percent_change": 34.0909, "prev_day_close": 6.60000014305115}, {"option": "GLW270416P00145000", "bid": 35.55, "bid_size": 148.0, "ask": 37.8, "ask_size": 376.0, "iv": 0.6019, "open_interest": 500.0, "volume": 7.0, "delta": -0.6445, "gamma": 0.0088, "vega": 0.2804, "theta": -0.0514, "rho": -0.3223, "theo": 36.3851, "change": -6.97, "open": 41.17, "high": 41.17, "low": 37.08, "tick": "down", "last_trade_price": 37.08, "last_trade_time": "2026-11-09T14:21:10", "percent_change": -15.8229, "prev_day_close": 44.0499992370606}, {"option": "GLW270416C00150000", "bid": 7.55, "bid_size": 387.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.585, "open_interest": 531.0, "volume": 3.0, "delta": 0.3375, "gamma": 0.0081, "vega": 0.2777, "theta": -0.0506, "rho": 0.1333, "theo": 8.1637, "change": 2.045, "open": 7.92, "high": 7.92, "low": 7.92, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-09T12:06:31", "percent_change": 34.8085, "prev_day_close": 5.875}, {"option": "GLW270416P00150000", "bid": 39.2, "bid_size": 218.0, "ask": 41.35, "ask_size": 278.0, "iv": 0.5912, "open_interest": 201.0, "volume": 11.0, "delta": -0.6796, "gamma": 0.0086, "vega": 0.2693, "theta": -0.0494, "rho": -0.3298, "theo": 40.2444, "change": -7.85, "open": 42.19, "high": 42.19, "low": 39.85, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-11-09T15:21:12", "percent_change": -16.457, "prev_day_close": 47.7000007629394}, {"option": "GLW270416C00155000", "bid": 5.95, "bid_size": 507.0, "ask": 7.45, "ask_size": 13.0, "iv": 0.571, "open_interest": 232.0, "volume": 2.0, "delta": 0.3068, "gamma": 0.0078, "vega": 0.267, "theta": -0.0486, "rho": 0.1222, "theo": 7.1737, "change": 1.735, "open": 6.86, "high": 6.86, "low": 6.86, "tick": "no_change", "last_trade_price": 6.86, "last_trade_time": "2026-11-09T14:18:53", "percent_change": 33.8537, "prev_day_close": 5.125}, {"option": "GLW270416P00155000", "bid": 43.25, "bid_size": 181.0, "ask": 46.05, "ask_size": 338.0, "iv": 0.6045, "open_interest": 148.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0084, "vega": 0.2558, "theta": -0.047, "rho": -0.3328, "theo": 44.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-10-29T11:52:50", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "GLW270416C00160000", "bid": 5.2, "bid_size": 459.0, "ask": 6.7, "ask_size": 61.0, "iv": 0.5741, "open_interest": 165.0, "volume": 31.0, "delta": 0.2784, "gamma": 0.0075, "vega": 0.2551, "theta": -0.0464, "rho": 0.1115, "theo": 6.3043, "change": 1.77, "open": 5.0, "high": 6.12, "low": 5.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-11-09T14:21:09", "percent_change": 40.6897, "prev_day_close": 4.34999990463257}, {"option": "GLW270416P00160000", "bid": 47.3, "bid_size": 195.0, "ask": 50.0, "ask_size": 297.0, "iv": 0.5993, "open_interest": 120.0, "volume": 61.0, "delta": -0.7436, "gamma": 0.0081, "vega": 0.2415, "theta": -0.0445, "rho": -0.3329, "theo": 48.3809, "change": -7.615, "open": 49.77, "high": 49.77, "low": 49.26, "tick": "down", "last_trade_price": 49.26, "last_trade_time": "2026-11-09T13:41:57", "percent_change": -13.389, "prev_day_close": 56.875}, {"option": "GLW270416C00165000", "bid": 4.25, "bid_size": 597.0, "ask": 5.95, "ask_size": 138.0, "iv": 0.5692, "open_interest": 238.0, "volume": 2.0, "delta": 0.2522, "gamma": 0.0071, "vega": 0.2428, "theta": -0.0441, "rho": 0.1018, "theo": 5.5413, "change": 1.805, "open": 5.22, "high": 5.45, "low": 5.22, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T15:30:02", "percent_change": 49.5199, "prev_day_close": 3.6450001001358}, {"option": "GLW270416P00165000", "bid": 51.65, "bid_size": 181.0, "ask": 54.2, "ask_size": 311.0, "iv": 0.6007, "open_interest": 231.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0078, "vega": 0.2248, "theta": -0.0419, "rho": -0.3294, "theo": 52.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.33, "last_trade_time": "2026-11-06T12:27:47", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "GLW270416C00170000", "bid": 4.05, "bid_size": 471.0, "ask": 5.25, "ask_size": 144.0, "iv": 0.5777, "open_interest": 110.0, "volume": 16.0, "delta": 0.2282, "gamma": 0.0067, "vega": 0.2298, "theta": -0.0418, "rho": 0.0925, "theo": 4.8734, "change": 1.375, "open": 4.49, "high": 4.8, "low": 4.49, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:28:57", "percent_change": 40.146, "prev_day_close": 3.42499995231628}, {"option": "GLW270416P00170000", "bid": 55.95, "bid_size": 199.0, "ask": 58.6, "ask_size": 198.0, "iv": 0.6013, "open_interest": 94.0, "volume": 1.0, "delta": -0.7992, "gamma": 0.0075, "vega": 0.2095, "theta": -0.0393, "rho": -0.3229, "theo": 56.9844, "change": -2.56, "open": 63.29, "high": 63.29, "low": 63.29, "tick": "down", "last_trade_price": 63.29, "last_trade_time": "2026-11-09T09:30:47", "percent_change": -3.88762, "prev_day_close": 65.8499984741211}, {"option": "GLW270416C00175000", "bid": 3.3, "bid_size": 527.0, "ask": 5.15, "ask_size": 408.0, "iv": 0.5846, "open_interest": 311.0, "volume": 9.0, "delta": 0.2063, "gamma": 0.0063, "vega": 0.217, "theta": -0.0394, "rho": 0.0841, "theo": 4.2891, "change": 1.33, "open": 3.12, "high": 4.1, "low": 3.12, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:59:13", "percent_change": 48.0144, "prev_day_close": 2.76999998092651}, {"option": "GLW270416P00175000", "bid": 60.5, "bid_size": 83.0, "ask": 63.05, "ask_size": 145.0, "iv": 0.6054, "open_interest": 29.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0072, "vega": 0.191, "theta": -0.0366, "rho": -0.3113, "theo": 61.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.35, "last_trade_time": "2026-11-03T09:50:49", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "GLW270416C00180000", "bid": 2.58, "bid_size": 478.0, "ask": 4.6, "ask_size": 395.0, "iv": 0.5785, "open_interest": 78.0, "volume": 1.0, "delta": 0.1864, "gamma": 0.006, "vega": 0.2041, "theta": -0.0371, "rho": 0.0763, "theo": 3.7781, "change": 0.435, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T10:07:38", "percent_change": 16.4461, "prev_day_close": 2.64499998092651}, {"option": "GLW270416P00180000", "bid": 65.05, "bid_size": 71.0, "ask": 67.8, "ask_size": 133.0, "iv": 0.6138, "open_interest": 14.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0069, "vega": 0.174, "theta": -0.0341, "rho": -0.3001, "theo": 65.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-11-05T10:02:24", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "GLW270416C00185000", "bid": 2.68, "bid_size": 406.0, "ask": 3.6, "ask_size": 105.0, "iv": 0.5782, "open_interest": 115.0, "volume": 1.0, "delta": 0.1684, "gamma": 0.0056, "vega": 0.1914, "theta": -0.0348, "rho": 0.0692, "theo": 3.332, "change": 0.03, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T10:07:29", "percent_change": 1.06383, "prev_day_close": 2.8199999332428}, {"option": "GLW270416P00185000", "bid": 69.7, "bid_size": 73.0, "ask": 72.2, "ask_size": 136.0, "iv": 0.6123, "open_interest": 27.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0066, "vega": 0.1558, "theta": -0.0315, "rho": -0.2791, "theo": 70.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-11-05T14:35:52", "percent_change": 0.0, "prev_day_close": 79.875}, {"option": "GLW270416C00190000", "bid": 2.36, "bid_size": 428.0, "ask": 3.45, "ask_size": 363.0, "iv": 0.587, "open_interest": 160.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0052, "vega": 0.1792, "theta": -0.0325, "rho": 0.0628, "theo": 2.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:03:13", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "GLW270416P00190000", "bid": 74.15, "bid_size": 106.0, "ask": 77.1, "ask_size": 129.0, "iv": 0.6161, "open_interest": 23.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0063, "vega": 0.1375, "theta": -0.0292, "rho": -0.2584, "theo": 75.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-10-14T15:28:54", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "GLW270416C00195000", "bid": 1.29, "bid_size": 512.0, "ask": 3.15, "ask_size": 365.0, "iv": 0.5661, "open_interest": 67.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0049, "vega": 0.1673, "theta": -0.0304, "rho": 0.0568, "theo": 2.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:12:07", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "GLW270416P00195000", "bid": 79.05, "bid_size": 41.0, "ask": 81.85, "ask_size": 67.0, "iv": 0.6271, "open_interest": 2.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0059, "vega": 0.122, "theta": -0.0264, "rho": -0.2418, "theo": 79.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.03, "last_trade_time": "2026-10-22T15:47:48", "percent_change": 0.0, "prev_day_close": 89.5249977111816}, {"option": "GLW270416C00200000", "bid": 1.12, "bid_size": 588.0, "ask": 2.87, "ask_size": 376.0, "iv": 0.5702, "open_interest": 471.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0045, "vega": 0.156, "theta": -0.0284, "rho": 0.0515, "theo": 2.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T10:24:22", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "GLW270416P00200000", "bid": 83.95, "bid_size": 33.0, "ask": 86.45, "ask_size": 87.0, "iv": 0.6306, "open_interest": 10.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0055, "vega": 0.1018, "theta": -0.0236, "rho": -0.2111, "theo": 84.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.44, "last_trade_time": "2026-10-19T10:02:19", "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "GLW270416C00210000", "bid": 1.0, "bid_size": 419.0, "ask": 2.6, "ask_size": 388.0, "iv": 0.5922, "open_interest": 46.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0039, "vega": 0.1352, "theta": -0.0246, "rho": 0.0422, "theo": 1.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-19T14:14:32", "percent_change": 0.0, "prev_day_close": 1.95500004291534}, {"option": "GLW270416P00210000", "bid": 93.65, "bid_size": 38.0, "ask": 96.15, "ask_size": 100.0, "iv": 0.6467, "open_interest": 1.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0045, "vega": 0.074, "theta": -0.0165, "rho": -0.1687, "theo": 94.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.65, "last_trade_time": "2026-07-01T10:11:59", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "GLW270416C00220000", "bid": 0.49, "bid_size": 562.0, "ask": 1.9, "ask_size": 374.0, "iv": 0.5737, "open_interest": 28.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0034, "vega": 0.1169, "theta": -0.0213, "rho": 0.0348, "theo": 1.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T09:56:18", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "GLW270416P00220000", "bid": 103.45, "bid_size": 51.0, "ask": 106.0, "ask_size": 70.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0034, "vega": 0.0447, "theta": -0.0072, "rho": -0.115, "theo": 104.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.125}, {"option": "GLW270416C00230000", "bid": 0.33, "bid_size": 577.0, "ask": 1.69, "ask_size": 406.0, "iv": 0.5845, "open_interest": 84.0, "volume": 1.0, "delta": 0.0685, "gamma": 0.0029, "vega": 0.1007, "theta": -0.0184, "rho": 0.0287, "theo": 1.1489, "change": 0.075, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 9.43396, "prev_day_close": 0.7950000166893}, {"option": "GLW270416P00230000", "bid": 113.4, "bid_size": 39.0, "ask": 115.8, "ask_size": 50.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0024, "vega": 0.0284, "theta": 0.0, "rho": -0.0734, "theo": 114.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.974998474121}, {"option": "GLW270416C00240000", "bid": 0.4, "bid_size": 631.0, "ask": 1.1, "ask_size": 107.0, "iv": 0.5806, "open_interest": 99.0, "volume": 50.0, "delta": 0.0566, "gamma": 0.0025, "vega": 0.0869, "theta": -0.0159, "rho": 0.0238, "theo": 0.9237, "change": -0.14, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:56:30", "percent_change": -14.8936, "prev_day_close": 0.940000002272427}, {"option": "GLW270416P00240000", "bid": 123.35, "bid_size": 42.0, "ask": 125.75, "ask_size": 50.0, "iv": 0.7164, "open_interest": 16.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0014, "vega": 0.0131, "theta": 0.0, "rho": -0.0646, "theo": 124.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.65, "last_trade_time": "2026-07-02T09:33:03", "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "GLW270416C00250000", "bid": 0.1, "bid_size": 531.0, "ask": 1.2, "ask_size": 439.0, "iv": 0.5919, "open_interest": 113.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0021, "vega": 0.0749, "theta": -0.0138, "rho": 0.0198, "theo": 0.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:14:11", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "GLW270416P00250000", "bid": 133.35, "bid_size": 42.0, "ask": 135.7, "ask_size": 50.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0008, "vega": 0.0066, "theta": 0.0, "rho": -0.0466, "theo": 134.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.025001525879}, {"option": "GLW270416C00260000", "bid": 0.01, "bid_size": 386.0, "ask": 1.05, "ask_size": 405.0, "iv": 0.596, "open_interest": 11.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0018, "vega": 0.0648, "theta": -0.0119, "rho": 0.0165, "theo": 0.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:59:14", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GLW270416P00260000", "bid": 143.3, "bid_size": 42.0, "ask": 145.8, "ask_size": 46.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.002, "theta": 0.0, "rho": -0.0466, "theo": 144.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "GLW270416C00270000", "bid": 0.01, "bid_size": 463.0, "ask": 0.8, "ask_size": 299.0, "iv": 0.5941, "open_interest": 60.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0016, "vega": 0.056, "theta": -0.0104, "rho": 0.0138, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-28T11:19:02", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "GLW270416P00270000", "bid": 152.7, "bid_size": 46.0, "ask": 156.05, "ask_size": 46.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": -0.0449, "theo": 154.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.925003051758}, {"option": "GLW270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 380.0, "iv": 0.6303, "open_interest": 120.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0013, "vega": 0.0487, "theta": -0.009, "rho": 0.0117, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:47:11", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "GLW270416P00280000", "bid": 163.2, "bid_size": 45.0, "ask": 166.0, "ask_size": 46.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.046, "theo": 164.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.925003051758}, {"option": "GLW270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 432.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0012, "vega": 0.0422, "theta": -0.0079, "rho": 0.0099, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-07-01T09:51:50", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GLW270416P00290000", "bid": 173.3, "bid_size": 43.0, "ask": 175.7, "ask_size": 50.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0476, "theo": 174.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.799995422363}, {"option": "GLW270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 422.0, "iv": 0.6539, "open_interest": 36.0, "volume": 6.0, "delta": 0.0199, "gamma": 0.001, "vega": 0.0368, "theta": -0.0069, "rho": 0.0084, "theo": 0.2882, "change": 0.035, "open": 0.35, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:59:13", "percent_change": 12.2807, "prev_day_close": 0.284999996423721}, {"option": "GLW270416P00300000", "bid": 183.2, "bid_size": 46.0, "ask": 186.0, "ask_size": 50.0, "iv": 0.8994, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0493, "theo": 184.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.7, "last_trade_time": "2026-08-19T09:33:23", "percent_change": 0.0, "prev_day_close": 193.875}, {"option": "GLW270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 440.0, "iv": 0.6734, "open_interest": 9.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0009, "vega": 0.0322, "theta": -0.006, "rho": 0.0072, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T11:09:52", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "GLW270416P00310000", "bid": 193.3, "bid_size": 41.0, "ask": 195.75, "ask_size": 50.0, "iv": 0.9147, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0509, "theo": 194.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "GLW270416C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 383.0, "iv": 0.6851, "open_interest": 16.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0008, "vega": 0.0282, "theta": -0.0053, "rho": 0.0061, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T14:15:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GLW270416P00320000", "bid": 203.3, "bid_size": 28.0, "ask": 205.65, "ask_size": 46.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 203.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.724998474121}, {"option": "GLW270416C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 452.0, "iv": 0.7193, "open_interest": 3.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0007, "vega": 0.0248, "theta": -0.0047, "rho": 0.0053, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "GLW270416P00330000", "bid": 213.3, "bid_size": 24.0, "ask": 215.65, "ask_size": 46.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 213.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.775001525879}, {"option": "GLW270416C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.7157, "open_interest": 49.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0006, "vega": 0.0219, "theta": -0.0041, "rho": 0.0046, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T10:43:41", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "GLW270416P00340000", "bid": 223.25, "bid_size": 33.0, "ask": 225.75, "ask_size": 46.0, "iv": 0.9831, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0558, "theo": 223.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "GLW270416C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 423.0, "iv": 0.7165, "open_interest": 73.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0005, "vega": 0.0193, "theta": -0.0037, "rho": 0.004, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T12:17:23", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "GLW270416P00350000", "bid": 233.15, "bid_size": 45.0, "ask": 235.95, "ask_size": 46.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 233.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.05, "last_trade_time": "2026-10-02T09:32:52", "percent_change": 0.0, "prev_day_close": 243.75}, {"option": "GLW270416C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 297.0, "iv": 0.7271, "open_interest": 48.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0004, "vega": 0.0171, "theta": -0.0033, "rho": 0.0035, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T09:30:14", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "GLW270416P00360000", "bid": 242.65, "bid_size": 46.0, "ask": 246.0, "ask_size": 46.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0591, "theo": 243.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.774993896484}, {"option": "GLW270416C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 472.0, "iv": 0.7856, "open_interest": 12.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.0152, "theta": -0.0029, "rho": 0.003, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GLW270416P00370000", "bid": 253.25, "bid_size": 34.0, "ask": 255.75, "ask_size": 46.0, "iv": 1.0491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0303, "theo": 253.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.800003051758}, {"option": "GLW270416C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 0.7755, "open_interest": 77.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0026, "rho": 0.0026, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-09-29T11:28:41", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "GLW270416P00380000", "bid": 262.65, "bid_size": 46.0, "ask": 266.0, "ask_size": 46.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 263.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.699996948242}, {"option": "GLW270521C00055000", "bid": 61.45, "bid_size": 90.0, "ask": 64.1, "ask_size": 28.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0015, "vega": 0.0778, "theta": -0.0069, "rho": 0.25, "theo": 62.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "GLW270521P00055000", "bid": 0.78, "bid_size": 382.0, "ask": 1.66, "ask_size": 343.0, "iv": 0.7106, "open_interest": 0.0, "volume": 25.0, "delta": -0.0437, "gamma": 0.0015, "vega": 0.0782, "theta": -0.0143, "rho": -0.0313, "theo": 1.3182, "change": -0.51, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T13:43:45", "percent_change": -30.5389, "prev_day_close": 1.6700000166893}, {"option": "GLW270521C00060000", "bid": 56.9, "bid_size": 108.0, "ask": 59.7, "ask_size": 29.0, "iv": 0.6855, "open_interest": 1.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.002, "vega": 0.0979, "theta": -0.0107, "rho": 0.2657, "theo": 58.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-10-30T09:31:07", "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "GLW270521P00060000", "bid": 1.19, "bid_size": 447.0, "ask": 2.91, "ask_size": 512.0, "iv": 0.7304, "open_interest": 23.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.002, "vega": 0.0984, "theta": -0.0177, "rho": -0.0418, "theo": 1.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:51:14", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "GLW270521C00065000", "bid": 52.85, "bid_size": 105.0, "ask": 55.45, "ask_size": 28.0, "iv": 0.6841, "open_interest": 2.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0024, "vega": 0.1201, "theta": -0.0149, "rho": 0.2781, "theo": 54.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-03T10:01:44", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "GLW270521P00065000", "bid": 1.9, "bid_size": 315.0, "ask": 3.8, "ask_size": 455.0, "iv": 0.7254, "open_interest": 24.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0025, "vega": 0.1208, "theta": -0.0213, "rho": -0.0546, "theo": 2.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T10:48:34", "percent_change": 0.0, "prev_day_close": 2.85999995470047}, {"option": "GLW270521C00070000", "bid": 48.45, "bid_size": 239.0, "ask": 51.35, "ask_size": 40.0, "iv": 0.6626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.003, "vega": 0.1437, "theta": -0.0192, "rho": 0.2875, "theo": 50.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.95, "last_trade_time": "2026-09-04T14:54:10", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "GLW270521P00070000", "bid": 2.01, "bid_size": 522.0, "ask": 4.5, "ask_size": 454.0, "iv": 0.6826, "open_interest": 53.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.003, "vega": 0.1446, "theta": -0.025, "rho": -0.0694, "theo": 3.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-03T11:31:55", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GLW270521C00075000", "bid": 44.5, "bid_size": 411.0, "ask": 47.4, "ask_size": 220.0, "iv": 0.6536, "open_interest": 6.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0035, "vega": 0.168, "theta": -0.0235, "rho": 0.2941, "theo": 46.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.43, "last_trade_time": "2026-09-18T10:48:02", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "GLW270521P00075000", "bid": 3.55, "bid_size": 298.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.6518, "open_interest": 28.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0036, "vega": 0.1692, "theta": -0.0289, "rho": -0.0862, "theo": 4.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-04T14:25:47", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GLW270521C00080000", "bid": 40.7, "bid_size": 419.0, "ask": 43.6, "ask_size": 225.0, "iv": 0.644, "open_interest": 36.0, "volume": 5.0, "delta": 0.8515, "gamma": 0.0041, "vega": 0.1927, "theta": -0.0277, "rho": 0.2979, "theo": 42.4192, "change": 6.42, "open": 41.07, "high": 41.07, "low": 41.07, "tick": "up", "last_trade_price": 41.07, "last_trade_time": "2026-11-09T10:16:13", "percent_change": 18.5281, "prev_day_close": 34.6499996185303}, {"option": "GLW270521P00080000", "bid": 4.55, "bid_size": 345.0, "ask": 7.2, "ask_size": 534.0, "iv": 0.6893, "open_interest": 22.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0042, "vega": 0.1939, "theta": -0.0326, "rho": -0.1052, "theo": 5.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:56:03", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "GLW270521C00085000", "bid": 37.1, "bid_size": 419.0, "ask": 40.05, "ask_size": 236.0, "iv": 0.637, "open_interest": 4.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0047, "vega": 0.217, "theta": -0.0318, "rho": 0.299, "theo": 38.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.68, "last_trade_time": "2026-11-02T10:38:54", "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "GLW270521P00085000", "bid": 5.95, "bid_size": 256.0, "ask": 7.55, "ask_size": 549.0, "iv": 0.6573, "open_interest": 547.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0048, "vega": 0.2184, "theta": -0.0362, "rho": -0.1264, "theo": 6.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-11-06T14:27:36", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "GLW270521C00090000", "bid": 34.05, "bid_size": 398.0, "ask": 36.6, "ask_size": 253.0, "iv": 0.6359, "open_interest": 12.0, "volume": 3.0, "delta": 0.791, "gamma": 0.0053, "vega": 0.2399, "theta": -0.0356, "rho": 0.2978, "theo": 35.4324, "change": 6.685, "open": 31.3, "high": 35.01, "low": 31.3, "tick": "up", "last_trade_price": 35.01, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 23.6011, "prev_day_close": 28.3249998092651}, {"option": "GLW270521P00090000", "bid": 7.6, "bid_size": 50.0, "ask": 8.65, "ask_size": 355.0, "iv": 0.6431, "open_interest": 842.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0054, "vega": 0.2415, "theta": -0.0396, "rho": -0.1485, "theo": 8.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T15:36:24", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "GLW270521C00095000", "bid": 30.65, "bid_size": 412.0, "ask": 33.5, "ask_size": 327.0, "iv": 0.6266, "open_interest": 7.0, "volume": 4.0, "delta": 0.7574, "gamma": 0.0058, "vega": 0.2614, "theta": -0.0391, "rho": 0.2939, "theo": 32.2399, "change": 6.55, "open": 31.7, "high": 32.55, "low": 31.65, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-11-09T15:14:55", "percent_change": 25.1923, "prev_day_close": 26.0}, {"option": "GLW270521P00095000", "bid": 9.2, "bid_size": 193.0, "ask": 10.35, "ask_size": 346.0, "iv": 0.6333, "open_interest": 336.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0059, "vega": 0.2629, "theta": -0.0426, "rho": -0.1726, "theo": 9.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-10-30T14:25:44", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "GLW270521C00100000", "bid": 28.0, "bid_size": 387.0, "ask": 30.25, "ask_size": 154.0, "iv": 0.6217, "open_interest": 4.0, "volume": 30.0, "delta": 0.7222, "gamma": 0.0063, "vega": 0.2804, "theta": -0.0421, "rho": 0.288, "theo": 29.2545, "change": 5.75, "open": 28.6, "high": 28.7, "low": 28.6, "tick": "no_change", "last_trade_price": 28.65, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 25.1092, "prev_day_close": 22.9000005722046}, {"option": "GLW270521P00100000", "bid": 10.95, "bid_size": 262.0, "ask": 12.3, "ask_size": 372.0, "iv": 0.6243, "open_interest": 1086.0, "volume": 2.0, "delta": -0.2791, "gamma": 0.0064, "vega": 0.282, "theta": -0.0452, "rho": -0.1975, "theo": 11.6821, "change": -2.43, "open": 13.1, "high": 13.1, "low": 12.57, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-11-09T10:31:43", "percent_change": -16.2, "prev_day_close": 15.0}, {"option": "GLW270521C00105000", "bid": 25.35, "bid_size": 461.0, "ask": 27.4, "ask_size": 141.0, "iv": 0.6169, "open_interest": 7.0, "volume": 10.0, "delta": 0.6858, "gamma": 0.0068, "vega": 0.2969, "theta": -0.0447, "rho": 0.2803, "theo": 26.4789, "change": 6.13, "open": 26.05, "high": 26.88, "low": 26.0, "tick": "up", "last_trade_price": 26.88, "last_trade_time": "2026-11-09T15:33:11", "percent_change": 29.5422, "prev_day_close": 20.75}, {"option": "GLW270521P00105000", "bid": 13.25, "bid_size": 111.0, "ask": 14.4, "ask_size": 204.0, "iv": 0.6209, "open_interest": 64.0, "volume": 12.0, "delta": -0.3164, "gamma": 0.0069, "vega": 0.2983, "theta": -0.0473, "rho": -0.2226, "theo": 13.8123, "change": -2.45, "open": 15.85, "high": 15.85, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T10:43:02", "percent_change": -14.121, "prev_day_close": 17.3500003814697}, {"option": "GLW270521C00110000", "bid": 23.0, "bid_size": 376.0, "ask": 24.95, "ask_size": 213.0, "iv": 0.6173, "open_interest": 16.0, "volume": 68.0, "delta": 0.6485, "gamma": 0.0071, "vega": 0.3106, "theta": -0.0468, "rho": 0.2708, "theo": 23.9105, "change": 5.6, "open": 23.58, "high": 23.75, "low": 23.35, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-09T14:43:12", "percent_change": 30.854, "prev_day_close": 18.1500005722046}, {"option": "GLW270521P00110000", "bid": 15.5, "bid_size": 153.0, "ask": 17.1, "ask_size": 360.0, "iv": 0.6199, "open_interest": 359.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0073, "vega": 0.3118, "theta": -0.049, "rho": -0.249, "theo": 16.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-06T10:57:18", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "GLW270521C00115000", "bid": 20.35, "bid_size": 413.0, "ask": 22.6, "ask_size": 192.0, "iv": 0.6084, "open_interest": 4.0, "volume": 19.0, "delta": 0.6109, "gamma": 0.0074, "vega": 0.321, "theta": -0.0484, "rho": 0.2603, "theo": 21.5471, "change": 4.8, "open": 21.07, "high": 21.5, "low": 21.05, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 28.7425, "prev_day_close": 16.7000002861023}, {"option": "GLW270521P00115000", "bid": 18.1, "bid_size": 179.0, "ask": 19.3, "ask_size": 223.0, "iv": 0.6104, "open_interest": 426.0, "volume": 16.0, "delta": -0.3931, "gamma": 0.0076, "vega": 0.3218, "theta": -0.0502, "rho": -0.2724, "theo": 18.7082, "change": -2.875, "open": 20.3, "high": 20.3, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T10:42:37", "percent_change": -12.4594, "prev_day_close": 23.0749998092651}, {"option": "GLW270521C00120000", "bid": 18.4, "bid_size": 388.0, "ask": 20.35, "ask_size": 38.0, "iv": 0.6064, "open_interest": 27.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0076, "vega": 0.3284, "theta": -0.0495, "rho": 0.2485, "theo": 19.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T12:25:08", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "GLW270521P00120000", "bid": 20.65, "bid_size": 243.0, "ask": 23.5, "ask_size": 588.0, "iv": 0.6252, "open_interest": 710.0, "volume": 2.0, "delta": -0.4317, "gamma": 0.0079, "vega": 0.3287, "theta": -0.0508, "rho": -0.2971, "theo": 21.4657, "change": -4.05, "open": 23.75, "high": 23.75, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T12:51:55", "percent_change": -15.4286, "prev_day_close": 26.25}, {"option": "GLW270521C00125000", "bid": 16.65, "bid_size": 398.0, "ask": 18.5, "ask_size": 309.0, "iv": 0.6077, "open_interest": 36.0, "volume": 10.0, "delta": 0.5367, "gamma": 0.0078, "vega": 0.3329, "theta": -0.0501, "rho": 0.2365, "theo": 17.4234, "change": 3.65, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-09T10:48:30", "percent_change": 27.2388, "prev_day_close": 13.4000000953674}, {"option": "GLW270521P00125000", "bid": 23.55, "bid_size": 142.0, "ask": 26.15, "ask_size": 201.0, "iv": 0.6161, "open_interest": 55.0, "volume": 0.0, "delta": -0.47, "gamma": 0.008, "vega": 0.3324, "theta": -0.0511, "rho": -0.3196, "theo": 24.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-11-06T11:29:59", "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "GLW270521C00130000", "bid": 14.55, "bid_size": 529.0, "ask": 16.5, "ask_size": 70.0, "iv": 0.597, "open_interest": 90.0, "volume": 3.0, "delta": 0.5006, "gamma": 0.0078, "vega": 0.3343, "theta": -0.0503, "rho": 0.2235, "theo": 15.6279, "change": 3.7, "open": 15.2, "high": 15.39, "low": 15.2, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T13:14:58", "percent_change": 31.8966, "prev_day_close": 11.5999999046326}, {"option": "GLW270521P00130000", "bid": 26.8, "bid_size": 128.0, "ask": 29.55, "ask_size": 382.0, "iv": 0.6186, "open_interest": 109.0, "volume": 1.0, "delta": -0.5075, "gamma": 0.0082, "vega": 0.3328, "theta": -0.0508, "rho": -0.3416, "theo": 27.5607, "change": -5.525, "open": 28.3, "high": 28.3, "low": 28.3, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-11-09T12:51:52", "percent_change": -16.3341, "prev_day_close": 33.8249988555908}, {"option": "GLW270521C00135000", "bid": 12.4, "bid_size": 447.0, "ask": 15.05, "ask_size": 249.0, "iv": 0.5892, "open_interest": 12.0, "volume": 2.0, "delta": 0.4655, "gamma": 0.0079, "vega": 0.3332, "theta": -0.05, "rho": 0.2107, "theo": 14.003, "change": 3.605, "open": 13.85, "high": 14.08, "low": 13.85, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-11-09T15:07:42", "percent_change": 34.4153, "prev_day_close": 10.4749999046326}, {"option": "GLW270521P00135000", "bid": 30.15, "bid_size": 106.0, "ask": 32.85, "ask_size": 395.0, "iv": 0.6158, "open_interest": 485.0, "volume": 2.0, "delta": -0.5444, "gamma": 0.0082, "vega": 0.3304, "theta": -0.0503, "rho": -0.3596, "theo": 30.8949, "change": -5.825, "open": 31.7, "high": 31.7, "low": 31.7, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-11-09T12:51:52", "percent_change": -15.523, "prev_day_close": 37.5249996185303}, {"option": "GLW270521C00140000", "bid": 11.45, "bid_size": 474.0, "ask": 13.55, "ask_size": 292.0, "iv": 0.5942, "open_interest": 76.0, "volume": 12.0, "delta": 0.4318, "gamma": 0.0078, "vega": 0.3296, "theta": -0.0494, "rho": 0.1975, "theo": 12.5367, "change": 2.77, "open": 10.3, "high": 12.48, "low": 10.3, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-11-09T15:08:01", "percent_change": 28.8542, "prev_day_close": 9.59999990463257}, {"option": "GLW270521P00140000", "bid": 33.55, "bid_size": 122.0, "ask": 36.3, "ask_size": 381.0, "iv": 0.612, "open_interest": 146.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0082, "vega": 0.3254, "theta": -0.0493, "rho": -0.3772, "theo": 34.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.97, "last_trade_time": "2026-11-06T15:09:57", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "GLW270521C00145000", "bid": 9.8, "bid_size": 457.0, "ask": 12.25, "ask_size": 291.0, "iv": 0.5876, "open_interest": 20.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0077, "vega": 0.324, "theta": -0.0485, "rho": 0.1848, "theo": 11.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T11:26:06", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "GLW270521P00145000", "bid": 37.1, "bid_size": 141.0, "ask": 39.75, "ask_size": 330.0, "iv": 0.6062, "open_interest": 158.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0081, "vega": 0.3176, "theta": -0.0481, "rho": -0.3888, "theo": 38.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.03, "last_trade_time": "2026-11-06T15:57:57", "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "GLW270521C00150000", "bid": 8.7, "bid_size": 416.0, "ask": 10.95, "ask_size": 199.0, "iv": 0.5854, "open_interest": 23.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0075, "vega": 0.3165, "theta": -0.0474, "rho": 0.1722, "theo": 10.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-11-06T14:38:54", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "GLW270521P00150000", "bid": 41.0, "bid_size": 91.0, "ask": 42.95, "ask_size": 257.0, "iv": 0.5975, "open_interest": 223.0, "volume": 23.0, "delta": -0.6462, "gamma": 0.008, "vega": 0.3088, "theta": -0.0467, "rho": -0.403, "theo": 41.8071, "change": -7.3, "open": 43.64, "high": 43.64, "low": 41.9, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-11-09T15:13:34", "percent_change": -14.7923, "prev_day_close": 49.3500003814697}, {"option": "GLW270521C00155000", "bid": 7.4, "bid_size": 417.0, "ask": 10.05, "ask_size": 358.0, "iv": 0.5828, "open_interest": 22.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.0073, "vega": 0.3076, "theta": -0.046, "rho": 0.1601, "theo": 8.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-29T09:38:21", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "GLW270521P00155000", "bid": 44.85, "bid_size": 78.0, "ask": 47.45, "ask_size": 135.0, "iv": 0.6053, "open_interest": 18.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0079, "vega": 0.2972, "theta": -0.0451, "rho": -0.4093, "theo": 45.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-10-30T11:35:43", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "GLW270521C00160000", "bid": 7.3, "bid_size": 366.0, "ask": 8.85, "ask_size": 197.0, "iv": 0.5916, "open_interest": 44.0, "volume": 3.0, "delta": 0.3135, "gamma": 0.0071, "vega": 0.2976, "theta": -0.0445, "rho": 0.1486, "theo": 8.0283, "change": 1.25, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T10:24:14", "percent_change": 20.8333, "prev_day_close": 6.0}, {"option": "GLW270521P00160000", "bid": 48.75, "bid_size": 94.0, "ask": 51.5, "ask_size": 137.0, "iv": 0.6028, "open_interest": 24.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0077, "vega": 0.2844, "theta": -0.0433, "rho": -0.4143, "theo": 49.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-11-05T14:47:02", "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "GLW270521C00165000", "bid": 5.8, "bid_size": 397.0, "ask": 8.05, "ask_size": 265.0, "iv": 0.5803, "open_interest": 16.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0068, "vega": 0.2865, "theta": -0.0428, "rho": 0.1375, "theo": 7.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-10-26T13:22:24", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "GLW270521P00165000", "bid": 53.0, "bid_size": 66.0, "ask": 55.4, "ask_size": 125.0, "iv": 0.6002, "open_interest": 6.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0075, "vega": 0.2705, "theta": -0.0415, "rho": -0.4123, "theo": 53.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.13, "last_trade_time": "2026-11-06T12:27:47", "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "GLW270521C00170000", "bid": 5.0, "bid_size": 412.0, "ask": 7.25, "ask_size": 312.0, "iv": 0.5778, "open_interest": 18.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0066, "vega": 0.2751, "theta": -0.041, "rho": 0.1273, "theo": 6.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-05T10:53:18", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "GLW270521P00170000", "bid": 57.2, "bid_size": 78.0, "ask": 59.65, "ask_size": 124.0, "iv": 0.5994, "open_interest": 13.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0073, "vega": 0.2552, "theta": -0.0395, "rho": -0.4115, "theo": 58.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.35, "last_trade_time": "2026-11-06T15:41:20", "percent_change": 0.0, "prev_day_close": 66.1999969482422}, {"option": "GLW270521C00175000", "bid": 4.7, "bid_size": 440.0, "ask": 6.75, "ask_size": 513.0, "iv": 0.5875, "open_interest": 916.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0063, "vega": 0.263, "theta": -0.0392, "rho": 0.1174, "theo": 5.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T12:42:43", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GLW270521P00175000", "bid": 61.5, "bid_size": 75.0, "ask": 64.0, "ask_size": 124.0, "iv": 0.5993, "open_interest": 2.0, "volume": 1.0, "delta": -0.7841, "gamma": 0.0071, "vega": 0.2401, "theta": -0.0375, "rho": -0.4052, "theo": 62.4994, "change": -7.1, "open": 64.05, "high": 64.05, "low": 64.05, "tick": "down", "last_trade_price": 64.05, "last_trade_time": "2026-11-09T14:03:18", "percent_change": -9.97892, "prev_day_close": 71.1500015258789}, {"option": "GLW270521C00180000", "bid": 4.45, "bid_size": 325.0, "ask": 5.8, "ask_size": 192.0, "iv": 0.5873, "open_interest": 33.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.006, "vega": 0.2508, "theta": -0.0374, "rho": 0.1083, "theo": 5.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T12:38:37", "percent_change": 0.0, "prev_day_close": 3.50999987125397}, {"option": "GLW270521P00180000", "bid": 66.0, "bid_size": 61.0, "ask": 68.4, "ask_size": 126.0, "iv": 0.6012, "open_interest": 38.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0069, "vega": 0.2225, "theta": -0.0356, "rho": -0.3948, "theo": 66.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.63, "last_trade_time": "2026-11-05T09:42:30", "percent_change": 0.0, "prev_day_close": 75.7249984741211}, {"option": "GLW270521C00185000", "bid": 3.75, "bid_size": 376.0, "ask": 5.55, "ask_size": 360.0, "iv": 0.5898, "open_interest": 33.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0057, "vega": 0.2387, "theta": -0.0356, "rho": 0.0999, "theo": 4.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T10:35:17", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "GLW270521P00185000", "bid": 70.45, "bid_size": 66.0, "ask": 72.95, "ask_size": 126.0, "iv": 0.6024, "open_interest": 6.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0066, "vega": 0.2064, "theta": -0.0336, "rho": -0.3855, "theo": 71.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.72, "last_trade_time": "2026-11-03T09:41:23", "percent_change": 0.0, "prev_day_close": 80.1749992370606}, {"option": "GLW270521C00190000", "bid": 2.75, "bid_size": 440.0, "ask": 4.95, "ask_size": 352.0, "iv": 0.5754, "open_interest": 23.0, "volume": 3.0, "delta": 0.1879, "gamma": 0.0054, "vega": 0.2265, "theta": -0.0338, "rho": 0.0919, "theo": 4.1584, "change": 0.275, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T09:55:24", "percent_change": 7.44249, "prev_day_close": 3.6949999332428}, {"option": "GLW270521P00190000", "bid": 75.05, "bid_size": 63.0, "ask": 77.7, "ask_size": 126.0, "iv": 0.6094, "open_interest": 1.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0064, "vega": 0.1889, "theta": -0.0316, "rho": -0.3601, "theo": 75.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.35, "last_trade_time": "2026-11-05T14:16:29", "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "GLW270521C00195000", "bid": 2.3, "bid_size": 450.0, "ask": 4.35, "ask_size": 296.0, "iv": 0.5699, "open_interest": 18.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0051, "vega": 0.2146, "theta": -0.032, "rho": 0.0846, "theo": 3.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-03T15:12:41", "percent_change": 0.0, "prev_day_close": 3.3400000333786}, {"option": "GLW270521P00195000", "bid": 79.7, "bid_size": 63.0, "ask": 82.4, "ask_size": 127.0, "iv": 0.6144, "open_interest": 16.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0062, "vega": 0.1714, "theta": -0.0296, "rho": -0.3437, "theo": 80.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.59, "last_trade_time": "2026-11-05T15:54:46", "percent_change": 0.0, "prev_day_close": 89.8999977111816}, {"option": "GLW270521C00200000", "bid": 2.7, "bid_size": 418.0, "ask": 3.75, "ask_size": 14.0, "iv": 0.5834, "open_interest": 73.0, "volume": 10.0, "delta": 0.1581, "gamma": 0.0048, "vega": 0.2031, "theta": -0.0303, "rho": 0.078, "theo": 3.3635, "change": 0.74, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 27.8195, "prev_day_close": 2.6599999666214}, {"option": "GLW270521P00200000", "bid": 84.05, "bid_size": 103.0, "ask": 87.15, "ask_size": 104.0, "iv": 0.6094, "open_interest": 1.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0059, "vega": 0.1542, "theta": -0.0278, "rho": -0.3265, "theo": 85.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-10-14T15:21:57", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "GLW270521C00210000", "bid": 2.26, "bid_size": 350.0, "ask": 3.3, "ask_size": 316.0, "iv": 0.5945, "open_interest": 40.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0043, "vega": 0.1809, "theta": -0.027, "rho": 0.066, "theo": 2.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:25:56", "percent_change": 0.0, "prev_day_close": 2.14000004529953}, {"option": "GLW270521P00210000", "bid": 93.55, "bid_size": 69.0, "ask": 96.75, "ask_size": 72.0, "iv": 0.6188, "open_interest": 7.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0054, "vega": 0.1198, "theta": -0.0242, "rho": -0.2706, "theo": 94.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-07-01T15:07:51", "percent_change": 0.0, "prev_day_close": 104.474998474121}, {"option": "GLW270521C00220000", "bid": 0.95, "bid_size": 519.0, "ask": 2.76, "ask_size": 259.0, "iv": 0.5687, "open_interest": 42.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0038, "vega": 0.1608, "theta": -0.024, "rho": 0.056, "theo": 2.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T12:35:27", "percent_change": 0.0, "prev_day_close": 1.87000003457069}, {"option": "GLW270521P00220000", "bid": 103.4, "bid_size": 66.0, "ask": 106.2, "ask_size": 85.0, "iv": 0.6266, "open_interest": 7.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0046, "vega": 0.0851, "theta": -0.0188, "rho": -0.2055, "theo": 104.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.45, "last_trade_time": "2026-11-05T15:47:15", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "GLW270521C00230000", "bid": 0.82, "bid_size": 567.0, "ask": 2.72, "ask_size": 434.0, "iv": 0.5913, "open_interest": 39.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0033, "vega": 0.1423, "theta": -0.0213, "rho": 0.0475, "theo": 1.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T14:44:06", "percent_change": 0.0, "prev_day_close": 1.83999994397163}, {"option": "GLW270521P00230000", "bid": 113.1, "bid_size": 89.0, "ask": 116.2, "ask_size": 92.0, "iv": 0.6461, "open_interest": 11.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0037, "vega": 0.0607, "theta": -0.0117, "rho": -0.1646, "theo": 114.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.43, "last_trade_time": "2026-11-05T14:44:06", "percent_change": 0.0, "prev_day_close": 124.125}, {"option": "GLW270521C00240000", "bid": 0.6, "bid_size": 510.0, "ask": 2.03, "ask_size": 255.0, "iv": 0.582, "open_interest": 67.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0029, "vega": 0.1257, "theta": -0.0188, "rho": 0.0403, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-06T10:32:25", "percent_change": 0.0, "prev_day_close": 1.51000002026558}, {"option": "GLW270521P00240000", "bid": 123.4, "bid_size": 35.0, "ask": 125.9, "ask_size": 62.0, "iv": 0.678, "open_interest": 1.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0027, "vega": 0.0326, "theta": -0.0026, "rho": -0.1054, "theo": 124.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.88, "last_trade_time": "2026-08-12T10:31:28", "percent_change": 0.0, "prev_day_close": 134.025001525879}, {"option": "GLW270521C00250000", "bid": 1.0, "bid_size": 128.0, "ask": 1.89, "ask_size": 488.0, "iv": 0.6179, "open_interest": 19.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0026, "vega": 0.1111, "theta": -0.0167, "rho": 0.0344, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T12:38:14", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "GLW270521P00250000", "bid": 133.35, "bid_size": 40.0, "ask": 135.85, "ask_size": 46.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0018, "vega": 0.0221, "theta": 0.0, "rho": -0.086, "theo": 134.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.974998474121}, {"option": "GLW270521C00260000", "bid": 0.29, "bid_size": 467.0, "ask": 1.38, "ask_size": 198.0, "iv": 0.5801, "open_interest": 4.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0023, "vega": 0.0983, "theta": -0.0148, "rho": 0.0294, "theo": 1.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-19T11:19:45", "percent_change": 0.0, "prev_day_close": 1.15000005066395}, {"option": "GLW270521P00260000", "bid": 143.35, "bid_size": 39.0, "ask": 145.8, "ask_size": 46.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0011, "vega": 0.0083, "theta": 0.0, "rho": -0.0552, "theo": 144.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "GLW270521C00270000", "bid": 0.6, "bid_size": 408.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.6001, "open_interest": 7.0, "volume": 0.0, "delta": 0.05, "gamma": 0.002, "vega": 0.0869, "theta": -0.0131, "rho": 0.0252, "theo": 0.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T09:47:33", "percent_change": 0.0, "prev_day_close": 0.704999997280538}, {"option": "GLW270521P00270000", "bid": 152.75, "bid_size": 46.0, "ask": 156.1, "ask_size": 46.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0045, "theta": 0.0, "rho": -0.0534, "theo": 154.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.875}, {"option": "GLW270521C00280000", "bid": 0.11, "bid_size": 727.0, "ask": 1.34, "ask_size": 445.0, "iv": 0.6072, "open_interest": 40.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0018, "vega": 0.0771, "theta": -0.0116, "rho": 0.0217, "theo": 0.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-19T10:50:17", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "GLW270521P00280000", "bid": 163.2, "bid_size": 45.0, "ask": 166.05, "ask_size": 46.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0023, "theta": 0.0, "rho": -0.0484, "theo": 164.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.849998474121}, {"option": "GLW270521C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 587.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0016, "vega": 0.0683, "theta": -0.0103, "rho": 0.0187, "theo": 0.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "GLW270521P00290000", "bid": 173.3, "bid_size": 40.0, "ask": 175.8, "ask_size": 46.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0476, "theo": 174.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.875}, {"option": "GLW270521C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 695.0, "iv": 0.6388, "open_interest": 49.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0014, "vega": 0.0607, "theta": -0.0092, "rho": 0.0163, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-20T13:53:13", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "GLW270521P00300000", "bid": 183.3, "bid_size": 32.0, "ask": 185.8, "ask_size": 46.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0493, "theo": 183.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-08-19T09:33:54", "percent_change": 0.0, "prev_day_close": 193.900001525879}, {"option": "GLW270521C00310000", "bid": 0.13, "bid_size": 137.0, "ask": 1.11, "ask_size": 597.0, "iv": 0.6463, "open_interest": 1.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0012, "vega": 0.0541, "theta": -0.0082, "rho": 0.0141, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-08-03T10:45:28", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "GLW270521P00310000", "bid": 193.15, "bid_size": 41.0, "ask": 195.95, "ask_size": 46.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0509, "theo": 193.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.75, "last_trade_time": "2026-08-19T09:33:54", "percent_change": 0.0, "prev_day_close": 203.800003051758}, {"option": "GLW270521C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 699.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0011, "vega": 0.0482, "theta": -0.0073, "rho": 0.0123, "theo": 0.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GLW270521P00320000", "bid": 203.3, "bid_size": 37.0, "ask": 205.75, "ask_size": 46.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 203.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "GLW270521C00330000", "bid": 0.04, "bid_size": 132.0, "ask": 0.95, "ask_size": 548.0, "iv": 0.657, "open_interest": 1.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.001, "vega": 0.043, "theta": -0.0066, "rho": 0.0108, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T11:56:55", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "GLW270521P00330000", "bid": 213.25, "bid_size": 38.0, "ask": 215.75, "ask_size": 46.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 213.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.724998474121}, {"option": "GLW270521C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 683.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0009, "vega": 0.0386, "theta": -0.0059, "rho": 0.0095, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "GLW270521P00340000", "bid": 223.25, "bid_size": 38.0, "ask": 225.75, "ask_size": 46.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0558, "theo": 223.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.724998474121}, {"option": "GLW270521C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 692.0, "iv": 0.6777, "open_interest": 6.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0008, "vega": 0.0346, "theta": -0.0053, "rho": 0.0083, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-12T15:30:54", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "GLW270521P00350000", "bid": 233.0, "bid_size": 44.0, "ask": 235.65, "ask_size": 46.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 233.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "GLW270521C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 695.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0007, "vega": 0.0311, "theta": -0.0048, "rho": 0.0074, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "GLW270521P00360000", "bid": 243.25, "bid_size": 37.0, "ask": 245.75, "ask_size": 46.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0591, "theo": 243.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.699996948242}, {"option": "GLW270521C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 757.0, "iv": 0.7153, "open_interest": 100.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0006, "vega": 0.028, "theta": -0.0043, "rho": 0.0065, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-10-08T12:41:53", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "GLW270521P00370000", "bid": 253.0, "bid_size": 44.0, "ask": 255.75, "ask_size": 46.0, "iv": 0.9588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0608, "theo": 253.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.649993896484}, {"option": "GLW270521C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 733.0, "iv": 0.7245, "open_interest": 20.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0006, "vega": 0.0253, "theta": -0.0039, "rho": 0.0058, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-06T12:14:33", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "GLW270521P00380000", "bid": 263.0, "bid_size": 41.0, "ask": 265.7, "ask_size": 46.0, "iv": 0.9743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0555, "theo": 263.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.800003051758}, {"option": "GLW270617C00055000", "bid": 61.6, "bid_size": 99.0, "ask": 64.25, "ask_size": 21.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0016, "vega": 0.0884, "theta": -0.0009, "rho": 0.2582, "theo": 63.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "GLW270617P00055000", "bid": 1.01, "bid_size": 568.0, "ask": 2.04, "ask_size": 687.0, "iv": 0.7042, "open_interest": 1.0, "volume": 3.0, "delta": -0.0483, "gamma": 0.0016, "vega": 0.0902, "theta": -0.014, "rho": -0.0408, "theo": 1.5689, "change": -0.43, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T11:14:22", "percent_change": -21.608, "prev_day_close": 1.99000000953674}, {"option": "GLW270617C00060000", "bid": 57.1, "bid_size": 137.0, "ask": 60.2, "ask_size": 66.0, "iv": 0.665, "open_interest": 21.0, "volume": 0.0, "delta": 0.936, "gamma": 0.002, "vega": 0.1104, "theta": -0.005, "rho": 0.2734, "theo": 58.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.31, "last_trade_time": "2026-11-05T11:56:02", "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "GLW270617P00060000", "bid": 1.36, "bid_size": 830.0, "ask": 3.15, "ask_size": 779.0, "iv": 0.7049, "open_interest": 73.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.002, "vega": 0.1125, "theta": -0.0171, "rho": -0.0541, "theo": 2.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T12:06:16", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "GLW270617C00065000", "bid": 53.05, "bid_size": 122.0, "ask": 56.05, "ask_size": 70.0, "iv": 0.6634, "open_interest": 9.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0024, "vega": 0.1345, "theta": -0.0093, "rho": 0.2864, "theo": 54.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-06T11:03:20", "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "GLW270617P00065000", "bid": 2.27, "bid_size": 675.0, "ask": 4.05, "ask_size": 1005.0, "iv": 0.7046, "open_interest": 554.0, "volume": 10.0, "delta": -0.0821, "gamma": 0.0025, "vega": 0.1359, "theta": -0.0204, "rho": -0.0697, "theo": 2.8508, "change": -0.35, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T09:41:18", "percent_change": -9.33334, "prev_day_close": 3.75000011920929}, {"option": "GLW270617C00070000", "bid": 49.25, "bid_size": 259.0, "ask": 51.9, "ask_size": 32.0, "iv": 0.6579, "open_interest": 16.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.003, "vega": 0.1598, "theta": -0.0136, "rho": 0.2971, "theo": 50.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.38, "last_trade_time": "2026-11-04T14:17:43", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "GLW270617P00070000", "bid": 3.2, "bid_size": 401.0, "ask": 4.7, "ask_size": 790.0, "iv": 0.6855, "open_interest": 83.0, "volume": 1.0, "delta": -0.1032, "gamma": 0.003, "vega": 0.1611, "theta": -0.0237, "rho": -0.0875, "theo": 3.7115, "change": -0.64, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T09:50:09", "percent_change": -13.0612, "prev_day_close": 4.89999985694885}, {"option": "GLW270617C00075000", "bid": 45.1, "bid_size": 403.0, "ask": 48.05, "ask_size": 180.0, "iv": 0.6415, "open_interest": 13.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0035, "vega": 0.1855, "theta": -0.018, "rho": 0.3055, "theo": 46.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.95, "last_trade_time": "2026-08-17T10:25:07", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "GLW270617P00075000", "bid": 4.05, "bid_size": 609.0, "ask": 6.3, "ask_size": 820.0, "iv": 0.6844, "open_interest": 66.0, "volume": 1.0, "delta": -0.1267, "gamma": 0.0035, "vega": 0.1867, "theta": -0.0271, "rho": -0.1076, "theo": 4.7292, "change": -0.625, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T09:44:26", "percent_change": -10.0402, "prev_day_close": 6.22499990463257}, {"option": "GLW270617C00080000", "bid": 41.45, "bid_size": 423.0, "ask": 44.2, "ask_size": 60.0, "iv": 0.6312, "open_interest": 35.0, "volume": 0.0, "delta": 0.847, "gamma": 0.004, "vega": 0.2108, "theta": -0.0221, "rho": 0.3116, "theo": 43.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.87, "last_trade_time": "2026-11-06T10:20:20", "percent_change": 0.0, "prev_day_close": 35.4250011444092}, {"option": "GLW270617P00080000", "bid": 5.4, "bid_size": 356.0, "ask": 6.6, "ask_size": 447.0, "iv": 0.6549, "open_interest": 1975.0, "volume": 8.0, "delta": -0.1531, "gamma": 0.0041, "vega": 0.2117, "theta": -0.0303, "rho": -0.1294, "theo": 5.93, "change": -1.775, "open": 6.69, "high": 6.69, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:58:49", "percent_change": -22.5397, "prev_day_close": 7.875}, {"option": "GLW270617C00085000", "bid": 38.3, "bid_size": 407.0, "ask": 40.75, "ask_size": 142.0, "iv": 0.6335, "open_interest": 17.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0046, "vega": 0.2353, "theta": -0.0261, "rho": 0.3116, "theo": 39.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-11-05T10:25:44", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "GLW270617P00085000", "bid": 6.85, "bid_size": 39.0, "ask": 7.75, "ask_size": 251.0, "iv": 0.6427, "open_interest": 1808.0, "volume": 10.0, "delta": -0.1819, "gamma": 0.0046, "vega": 0.2367, "theta": -0.0334, "rho": -0.1533, "theo": 7.3179, "change": -2.175, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T13:43:48", "percent_change": -22.5974, "prev_day_close": 9.625}, {"option": "GLW270617C00090000", "bid": 35.0, "bid_size": 400.0, "ask": 37.5, "ask_size": 248.0, "iv": 0.6281, "open_interest": 8.0, "volume": 0.0, "delta": 0.788, "gamma": 0.005, "vega": 0.2587, "theta": -0.0298, "rho": 0.3128, "theo": 36.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-06T10:58:06", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "GLW270617P00090000", "bid": 8.1, "bid_size": 603.0, "ask": 9.35, "ask_size": 328.0, "iv": 0.6295, "open_interest": 1339.0, "volume": 5.0, "delta": -0.2128, "gamma": 0.0051, "vega": 0.2604, "theta": -0.0362, "rho": -0.179, "theo": 8.8987, "change": -2.75, "open": 8.7, "high": 8.75, "low": 8.7, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T15:20:03", "percent_change": -23.913, "prev_day_close": 11.5}, {"option": "GLW270617C00095000", "bid": 31.9, "bid_size": 421.0, "ask": 34.5, "ask_size": 354.0, "iv": 0.624, "open_interest": 11.0, "volume": 3.0, "delta": 0.7558, "gamma": 0.0055, "vega": 0.2803, "theta": -0.0332, "rho": 0.3117, "theo": 33.357, "change": 6.865, "open": 33.5, "high": 33.59, "low": 33.5, "tick": "up", "last_trade_price": 33.59, "last_trade_time": "2026-11-09T15:38:40", "percent_change": 25.6876, "prev_day_close": 26.7250003814697}, {"option": "GLW270617P00095000", "bid": 10.15, "bid_size": 39.0, "ask": 11.2, "ask_size": 311.0, "iv": 0.6294, "open_interest": 587.0, "volume": 39.0, "delta": -0.2455, "gamma": 0.0056, "vega": 0.2816, "theta": -0.0386, "rho": -0.2052, "theo": 10.6817, "change": -2.98, "open": 11.55, "high": 11.55, "low": 10.77, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-11-09T14:49:10", "percent_change": -21.6727, "prev_day_close": 13.75}, {"option": "GLW270617C00100000", "bid": 29.25, "bid_size": 468.0, "ask": 31.0, "ask_size": 17.0, "iv": 0.6128, "open_interest": 104.0, "volume": 12.0, "delta": 0.7223, "gamma": 0.006, "vega": 0.2995, "theta": -0.0362, "rho": 0.3109, "theo": 30.4546, "change": 5.925, "open": 26.0, "high": 30.5, "low": 26.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T15:56:34", "percent_change": 24.1099, "prev_day_close": 24.5749998092651}, {"option": "GLW270617P00100000", "bid": 12.2, "bid_size": 17.0, "ask": 13.15, "ask_size": 382.0, "iv": 0.6242, "open_interest": 2494.0, "volume": 220.0, "delta": -0.2796, "gamma": 0.0061, "vega": 0.3009, "theta": -0.0408, "rho": -0.2326, "theo": 12.6649, "change": -2.925, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T13:14:08", "percent_change": -18.6603, "prev_day_close": 15.6749997138977}, {"option": "GLW270617C00105000", "bid": 26.8, "bid_size": 374.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.6075, "open_interest": 118.0, "volume": 5.0, "delta": 0.6878, "gamma": 0.0064, "vega": 0.316, "theta": -0.0388, "rho": 0.3103, "theo": 27.7525, "change": 6.14, "open": 23.35, "high": 27.9, "low": 23.35, "tick": "down", "last_trade_price": 27.89, "last_trade_time": "2026-11-09T15:25:47", "percent_change": 28.2299, "prev_day_close": 21.75}, {"option": "GLW270617P00105000", "bid": 14.35, "bid_size": 22.0, "ask": 15.6, "ask_size": 703.0, "iv": 0.6226, "open_interest": 1321.0, "volume": 87.0, "delta": -0.3148, "gamma": 0.0065, "vega": 0.3172, "theta": -0.0425, "rho": -0.26, "theo": 14.8517, "change": -3.7, "open": 16.33, "high": 16.33, "low": 14.95, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T13:14:08", "percent_change": -19.7861, "prev_day_close": 18.6999998092651}, {"option": "GLW270617C00110000", "bid": 23.95, "bid_size": 441.0, "ask": 26.0, "ask_size": 126.0, "iv": 0.6057, "open_interest": 59.0, "volume": 10.0, "delta": 0.6529, "gamma": 0.0067, "vega": 0.3298, "theta": -0.0409, "rho": 0.3033, "theo": 25.2497, "change": 4.95, "open": 24.7, "high": 24.75, "low": 24.7, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-09T10:56:47", "percent_change": 25.0, "prev_day_close": 19.8000001907349}, {"option": "GLW270617P00110000", "bid": 16.55, "bid_size": 170.0, "ask": 17.85, "ask_size": 417.0, "iv": 0.6129, "open_interest": 4090.0, "volume": 39.0, "delta": -0.3506, "gamma": 0.0068, "vega": 0.331, "theta": -0.0438, "rho": -0.2878, "theo": 17.2384, "change": -4.3, "open": 18.5, "high": 18.96, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T14:42:33", "percent_change": -20.0, "prev_day_close": 21.5}, {"option": "GLW270617C00115000", "bid": 21.75, "bid_size": 412.0, "ask": 23.7, "ask_size": 91.0, "iv": 0.6038, "open_interest": 76.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0069, "vega": 0.3407, "theta": -0.0426, "rho": 0.2936, "theo": 22.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.07, "last_trade_time": "2026-11-05T10:20:19", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "GLW270617P00115000", "bid": 19.0, "bid_size": 279.0, "ask": 20.6, "ask_size": 315.0, "iv": 0.6091, "open_interest": 1392.0, "volume": 4.0, "delta": -0.387, "gamma": 0.0071, "vega": 0.3414, "theta": -0.0446, "rho": -0.3153, "theo": 19.8304, "change": -4.54, "open": 21.44, "high": 21.44, "low": 19.96, "tick": "no_change", "last_trade_price": 19.96, "last_trade_time": "2026-11-09T15:17:27", "percent_change": -18.5306, "prev_day_close": 24.5}, {"option": "GLW270617C00120000", "bid": 19.6, "bid_size": 448.0, "ask": 21.4, "ask_size": 39.0, "iv": 0.5977, "open_interest": 651.0, "volume": 12.0, "delta": 0.5828, "gamma": 0.0072, "vega": 0.3487, "theta": -0.0439, "rho": 0.2819, "theo": 20.8035, "change": 4.55, "open": 18.2, "high": 20.82, "low": 18.2, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T12:26:58", "percent_change": 28.0, "prev_day_close": 16.25}, {"option": "GLW270617P00120000", "bid": 22.1, "bid_size": 25.0, "ask": 23.5, "ask_size": 403.0, "iv": 0.612, "open_interest": 3104.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.0074, "vega": 0.3489, "theta": -0.0451, "rho": -0.3421, "theo": 22.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-06T14:22:22", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "GLW270617C00125000", "bid": 17.75, "bid_size": 393.0, "ask": 19.7, "ask_size": 287.0, "iv": 0.5997, "open_interest": 130.0, "volume": 12.0, "delta": 0.5482, "gamma": 0.0073, "vega": 0.3538, "theta": -0.0448, "rho": 0.2697, "theo": 18.8493, "change": 3.8, "open": 18.4, "high": 18.4, "low": 18.4, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 26.0274, "prev_day_close": 14.5999999046326}, {"option": "GLW270617P00125000", "bid": 24.9, "bid_size": 60.0, "ask": 27.1, "ask_size": 425.0, "iv": 0.6156, "open_interest": 1390.0, "volume": 1.0, "delta": -0.4591, "gamma": 0.0076, "vega": 0.3533, "theta": -0.0451, "rho": -0.3648, "theo": 25.5631, "change": -4.3, "open": 26.7, "high": 26.7, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-09T11:12:13", "percent_change": -13.871, "prev_day_close": 31.0}, {"option": "GLW270617C00130000", "bid": 16.35, "bid_size": 279.0, "ask": 17.95, "ask_size": 372.0, "iv": 0.603, "open_interest": 154.0, "volume": 13.0, "delta": 0.5144, "gamma": 0.0074, "vega": 0.3562, "theta": -0.0452, "rho": 0.2565, "theo": 17.0619, "change": 4.075, "open": 16.5, "high": 17.1, "low": 16.35, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T15:15:50", "percent_change": 31.286, "prev_day_close": 13.0250000953674}, {"option": "GLW270617P00130000", "bid": 28.05, "bid_size": 99.0, "ask": 30.1, "ask_size": 540.0, "iv": 0.6112, "open_interest": 894.0, "volume": 7.0, "delta": -0.4943, "gamma": 0.0077, "vega": 0.3548, "theta": -0.0448, "rho": -0.3899, "theo": 28.6957, "change": -5.09, "open": 30.5, "high": 30.5, "low": 28.9, "tick": "up", "last_trade_price": 29.16, "last_trade_time": "2026-11-09T14:56:52", "percent_change": -14.8613, "prev_day_close": 34.25}, {"option": "GLW270617C00135000", "bid": 13.85, "bid_size": 484.0, "ask": 16.35, "ask_size": 341.0, "iv": 0.5888, "open_interest": 106.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0074, "vega": 0.3561, "theta": -0.0453, "rho": 0.2434, "theo": 15.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T09:31:24", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "GLW270617P00135000", "bid": 31.25, "bid_size": 95.0, "ask": 32.9, "ask_size": 295.0, "iv": 0.6004, "open_interest": 2017.0, "volume": 3.0, "delta": -0.5288, "gamma": 0.0078, "vega": 0.3533, "theta": -0.0441, "rho": -0.4068, "theo": 31.9949, "change": -6.045, "open": 32.85, "high": 32.85, "low": 32.33, "tick": "down", "last_trade_price": 32.33, "last_trade_time": "2026-11-09T14:57:39", "percent_change": -15.7524, "prev_day_close": 38.375}, {"option": "GLW270617C00140000", "bid": 13.25, "bid_size": 444.0, "ask": 14.4, "ask_size": 28.0, "iv": 0.5925, "open_interest": 186.0, "volume": 92.0, "delta": 0.4499, "gamma": 0.0074, "vega": 0.3537, "theta": -0.0451, "rho": 0.23, "theo": 13.9518, "change": 2.975, "open": 12.75, "high": 13.75, "low": 12.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T15:52:20", "percent_change": 27.6102, "prev_day_close": 10.7750000953674}, {"option": "GLW270617P00140000", "bid": 34.7, "bid_size": 31.0, "ask": 37.4, "ask_size": 492.0, "iv": 0.6133, "open_interest": 295.0, "volume": 1.0, "delta": -0.5623, "gamma": 0.0078, "vega": 0.3497, "theta": -0.0432, "rho": -0.4289, "theo": 35.4484, "change": -7.125, "open": 34.7, "high": 34.7, "low": 34.7, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-11-09T15:36:45", "percent_change": -17.0353, "prev_day_close": 41.8250007629394}, {"option": "GLW270617C00145000", "bid": 11.6, "bid_size": 375.0, "ask": 14.25, "ask_size": 476.0, "iv": 0.6034, "open_interest": 209.0, "volume": 108.0, "delta": 0.4196, "gamma": 0.0073, "vega": 0.3492, "theta": -0.0446, "rho": 0.2167, "theo": 12.6087, "change": 3.075, "open": 12.2, "high": 12.3, "low": 12.16, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T12:36:27", "percent_change": 33.515, "prev_day_close": 9.17500019073486}, {"option": "GLW270617P00145000", "bid": 38.0, "bid_size": 185.0, "ask": 40.6, "ask_size": 336.0, "iv": 0.6017, "open_interest": 238.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0078, "vega": 0.343, "theta": -0.042, "rho": -0.4402, "theo": 39.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-11-06T14:21:52", "percent_change": 0.0, "prev_day_close": 46.0749988555908}, {"option": "GLW270617C00150000", "bid": 10.6, "bid_size": 454.0, "ask": 12.1, "ask_size": 335.0, "iv": 0.5917, "open_interest": 520.0, "volume": 56.0, "delta": 0.3906, "gamma": 0.0072, "vega": 0.3431, "theta": -0.0439, "rho": 0.2038, "theo": 11.3919, "change": 2.55, "open": 11.1, "high": 11.44, "low": 10.46, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T12:35:52", "percent_change": 30.0, "prev_day_close": 8.50000023841858}, {"option": "GLW270617P00150000", "bid": 42.05, "bid_size": 24.0, "ask": 43.9, "ask_size": 236.0, "iv": 0.5986, "open_interest": 344.0, "volume": 6.0, "delta": -0.6257, "gamma": 0.0077, "vega": 0.3352, "theta": -0.0406, "rho": -0.4563, "theo": 42.7852, "change": -6.975, "open": 43.05, "high": 43.1, "low": 42.95, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -13.971, "prev_day_close": 49.9249992370606}, {"option": "GLW270617C00155000", "bid": 9.55, "bid_size": 387.0, "ask": 11.2, "ask_size": 395.0, "iv": 0.5942, "open_interest": 192.0, "volume": 1.0, "delta": 0.3631, "gamma": 0.007, "vega": 0.3353, "theta": -0.043, "rho": 0.1909, "theo": 10.2926, "change": 2.4, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-09T15:48:27", "percent_change": 31.3725, "prev_day_close": 7.65000009536743}, {"option": "GLW270617P00155000", "bid": 45.2, "bid_size": 345.0, "ask": 48.55, "ask_size": 585.0, "iv": 0.5987, "open_interest": 1347.0, "volume": 1.0, "delta": -0.6554, "gamma": 0.0076, "vega": 0.3246, "theta": -0.039, "rho": -0.4601, "theo": 46.6512, "change": -5.05, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-09T11:29:09", "percent_change": -9.3432, "prev_day_close": 54.0499992370606}, {"option": "GLW270617C00160000", "bid": 7.8, "bid_size": 508.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.572, "open_interest": 149.0, "volume": 120.0, "delta": 0.3374, "gamma": 0.0069, "vega": 0.3267, "theta": -0.0419, "rho": 0.179, "theo": 9.3092, "change": 2.175, "open": 9.0, "high": 9.16, "low": 9.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:48:50", "percent_change": 31.4079, "prev_day_close": 6.92499995231628}, {"option": "GLW270617P00160000", "bid": 49.55, "bid_size": 172.0, "ask": 52.4, "ask_size": 334.0, "iv": 0.6017, "open_interest": 362.0, "volume": 2.0, "delta": -0.6838, "gamma": 0.0075, "vega": 0.3136, "theta": -0.0372, "rho": -0.4692, "theo": 50.6327, "change": -7.015, "open": 51.94, "high": 51.94, "low": 51.41, "tick": "down", "last_trade_price": 51.41, "last_trade_time": "2026-11-09T13:43:04", "percent_change": -12.0068, "prev_day_close": 58.4250011444092}, {"option": "GLW270617C00165000", "bid": 7.75, "bid_size": 408.0, "ask": 8.8, "ask_size": 245.0, "iv": 0.5857, "open_interest": 159.0, "volume": 194.0, "delta": 0.3129, "gamma": 0.0067, "vega": 0.3168, "theta": -0.0407, "rho": 0.1671, "theo": 8.4137, "change": 2.35, "open": 7.85, "high": 8.15, "low": 7.85, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T15:48:27", "percent_change": 40.5172, "prev_day_close": 5.79999995231628}, {"option": "GLW270617P00165000", "bid": 53.65, "bid_size": 188.0, "ask": 56.45, "ask_size": 347.0, "iv": 0.6011, "open_interest": 292.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0074, "vega": 0.3004, "theta": -0.0353, "rho": -0.4742, "theo": 54.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-11-06T09:48:22", "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "GLW270617C00170000", "bid": 5.95, "bid_size": 997.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.5635, "open_interest": 229.0, "volume": 145.0, "delta": 0.2901, "gamma": 0.0064, "vega": 0.3061, "theta": -0.0393, "rho": 0.1558, "theo": 7.608, "change": 2.1, "open": 6.8, "high": 7.6, "low": 6.8, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T15:20:44", "percent_change": 38.1818, "prev_day_close": 5.5}, {"option": "GLW270617P00170000", "bid": 57.8, "bid_size": 169.0, "ask": 60.3, "ask_size": 260.0, "iv": 0.5946, "open_interest": 136.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0072, "vega": 0.2848, "theta": -0.0334, "rho": -0.4666, "theo": 58.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-11-04T10:23:33", "percent_change": 0.0, "prev_day_close": 67.125}, {"option": "GLW270617C00175000", "bid": 5.2, "bid_size": 775.0, "ask": 7.95, "ask_size": 450.0, "iv": 0.5786, "open_interest": 121.0, "volume": 40.0, "delta": 0.2687, "gamma": 0.0062, "vega": 0.2952, "theta": -0.0379, "rho": 0.1454, "theo": 6.8824, "change": 1.625, "open": 6.36, "high": 6.8, "low": 6.36, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:48:27", "percent_change": 32.0197, "prev_day_close": 5.07500004768372}, {"option": "GLW270617P00175000", "bid": 62.05, "bid_size": 183.0, "ask": 64.8, "ask_size": 334.0, "iv": 0.5981, "open_interest": 237.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.007, "vega": 0.2717, "theta": -0.0314, "rho": -0.4685, "theo": 63.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-11-03T13:49:30", "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "GLW270617C00180000", "bid": 4.75, "bid_size": 700.0, "ask": 6.85, "ask_size": 328.0, "iv": 0.5735, "open_interest": 652.0, "volume": 2.0, "delta": 0.2487, "gamma": 0.006, "vega": 0.2836, "theta": -0.0365, "rho": 0.1352, "theo": 6.2295, "change": 1.675, "open": 5.79, "high": 6.1, "low": 5.79, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:14:04", "percent_change": 37.8531, "prev_day_close": 4.42500007152557}, {"option": "GLW270617P00180000", "bid": 66.4, "bid_size": 233.0, "ask": 69.45, "ask_size": 284.0, "iv": 0.604, "open_interest": 414.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0069, "vega": 0.255, "theta": -0.0293, "rho": -0.4577, "theo": 67.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-11-06T10:38:46", "percent_change": 0.0, "prev_day_close": 76.2750015258789}, {"option": "GLW270617C00185000", "bid": 4.9, "bid_size": 429.0, "ask": 6.35, "ask_size": 395.0, "iv": 0.5882, "open_interest": 348.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0057, "vega": 0.2718, "theta": -0.035, "rho": 0.1257, "theo": 5.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T12:30:53", "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "GLW270617P00185000", "bid": 70.9, "bid_size": 168.0, "ask": 73.6, "ask_size": 290.0, "iv": 0.6004, "open_interest": 133.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0067, "vega": 0.2372, "theta": -0.0272, "rho": -0.4393, "theo": 71.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-10-22T13:00:03", "percent_change": 0.0, "prev_day_close": 80.7749977111816}, {"option": "GLW270617C00190000", "bid": 4.45, "bid_size": 406.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.5796, "open_interest": 102.0, "volume": 1.0, "delta": 0.213, "gamma": 0.0055, "vega": 0.2602, "theta": -0.0335, "rho": 0.117, "theo": 5.1152, "change": 0.02, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:37:20", "percent_change": 0.502509, "prev_day_close": 3.98000013828278}, {"option": "GLW270617P00190000", "bid": 75.5, "bid_size": 103.0, "ask": 78.2, "ask_size": 309.0, "iv": 0.6055, "open_interest": 149.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0065, "vega": 0.2225, "theta": -0.0251, "rho": -0.4348, "theo": 76.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-10-20T11:23:21", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "GLW270617C00195000", "bid": 3.55, "bid_size": 645.0, "ask": 5.45, "ask_size": 458.0, "iv": 0.5834, "open_interest": 385.0, "volume": 1.0, "delta": 0.1971, "gamma": 0.0052, "vega": 0.2484, "theta": -0.032, "rho": 0.1086, "theo": 4.6405, "change": 0.64, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:13:51", "percent_change": 18.4971, "prev_day_close": 3.46000003814697}, {"option": "GLW270617P00195000", "bid": 80.1, "bid_size": 62.0, "ask": 82.8, "ask_size": 132.0, "iv": 0.6087, "open_interest": 28.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0063, "vega": 0.2036, "theta": -0.023, "rho": -0.408, "theo": 81.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.11, "last_trade_time": "2026-11-05T15:21:13", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "GLW270617C00200000", "bid": 3.65, "bid_size": 356.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.578, "open_interest": 1203.0, "volume": 9.0, "delta": 0.1823, "gamma": 0.005, "vega": 0.2368, "theta": -0.0305, "rho": 0.1008, "theo": 4.214, "change": 0.79, "open": 4.3, "high": 4.3, "low": 3.15, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:00:28", "percent_change": 24.6106, "prev_day_close": 3.20999991893768}, {"option": "GLW270617P00200000", "bid": 84.8, "bid_size": 43.0, "ask": 87.25, "ask_size": 371.0, "iv": 0.6081, "open_interest": 260.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0062, "vega": 0.1848, "theta": -0.0211, "rho": -0.39, "theo": 85.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-11-03T14:35:38", "percent_change": 0.0, "prev_day_close": 94.9750022888184}, {"option": "GLW270617C00210000", "bid": 2.9, "bid_size": 411.0, "ask": 4.05, "ask_size": 382.0, "iv": 0.5899, "open_interest": 298.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0045, "vega": 0.2146, "theta": -0.0277, "rho": 0.087, "theo": 3.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T15:57:22", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "GLW270617P00210000", "bid": 94.15, "bid_size": 47.0, "ask": 96.95, "ask_size": 60.0, "iv": 0.62, "open_interest": 40.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0058, "vega": 0.1513, "theta": -0.0173, "rho": -0.3323, "theo": 95.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.1, "last_trade_time": "2026-11-02T15:03:10", "percent_change": 0.0, "prev_day_close": 104.625}, {"option": "GLW270617C00220000", "bid": 2.27, "bid_size": 468.0, "ask": 3.4, "ask_size": 557.0, "iv": 0.5884, "open_interest": 1206.0, "volume": 14.0, "delta": 0.1338, "gamma": 0.004, "vega": 0.1934, "theta": -0.025, "rho": 0.075, "theo": 2.8934, "change": -0.195, "open": 2.4, "high": 2.4, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:37:24", "percent_change": -8.88383, "prev_day_close": 2.19500005245209}, {"option": "GLW270617P00220000", "bid": 103.7, "bid_size": 263.0, "ask": 106.35, "ask_size": 349.0, "iv": 0.6214, "open_interest": 446.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0052, "vega": 0.1132, "theta": -0.0129, "rho": -0.2702, "theo": 104.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.41, "last_trade_time": "2026-07-30T10:39:03", "percent_change": 0.0, "prev_day_close": 114.375}, {"option": "GLW270617C00230000", "bid": 1.21, "bid_size": 705.0, "ask": 2.99, "ask_size": 422.0, "iv": 0.5746, "open_interest": 34.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0036, "vega": 0.1736, "theta": -0.0225, "rho": 0.0645, "theo": 2.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T09:31:23", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "GLW270617P00230000", "bid": 113.35, "bid_size": 58.0, "ask": 115.95, "ask_size": 64.0, "iv": 0.6229, "open_interest": 2.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0044, "vega": 0.0829, "theta": -0.0065, "rho": -0.1983, "theo": 114.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.2, "last_trade_time": "2026-10-06T14:02:59", "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "GLW270617C00240000", "bid": 0.93, "bid_size": 754.0, "ask": 2.56, "ask_size": 428.0, "iv": 0.5765, "open_interest": 641.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0032, "vega": 0.1558, "theta": -0.0202, "rho": 0.0557, "theo": 2.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:59:16", "percent_change": 0.0, "prev_day_close": 1.66500005125999}, {"option": "GLW270617P00240000", "bid": 122.95, "bid_size": 59.0, "ask": 126.2, "ask_size": 67.0, "iv": 0.646, "open_interest": 20.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0034, "vega": 0.0508, "theta": 0.0, "rho": -0.1482, "theo": 124.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.84, "last_trade_time": "2026-11-06T12:59:26", "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "GLW270617C00250000", "bid": 0.73, "bid_size": 883.0, "ask": 2.06, "ask_size": 557.0, "iv": 0.5735, "open_interest": 1186.0, "volume": 1.0, "delta": 0.0851, "gamma": 0.0029, "vega": 0.1397, "theta": -0.0181, "rho": 0.0482, "theo": 1.6943, "change": 0.34, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:11:07", "percent_change": 26.5625, "prev_day_close": 1.28000003099442}, {"option": "GLW270617P00250000", "bid": 133.4, "bid_size": 46.0, "ask": 135.9, "ask_size": 63.0, "iv": 0.6827, "open_interest": 40.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0025, "vega": 0.034, "theta": 0.0, "rho": -0.1025, "theo": 134.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.6, "last_trade_time": "2026-10-20T10:28:03", "percent_change": 0.0, "prev_day_close": 144.025001525879}, {"option": "GLW270617C00260000", "bid": 1.0, "bid_size": 452.0, "ask": 1.93, "ask_size": 426.0, "iv": 0.6013, "open_interest": 147.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0026, "vega": 0.1251, "theta": -0.0163, "rho": 0.0418, "theo": 1.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T09:35:36", "percent_change": 0.0, "prev_day_close": 1.46499994397163}, {"option": "GLW270617P00260000", "bid": 143.35, "bid_size": 42.0, "ask": 145.85, "ask_size": 50.0, "iv": 0.7054, "open_interest": 26.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0016, "vega": 0.0154, "theta": 0.0, "rho": -0.0666, "theo": 144.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-06-30T15:59:23", "percent_change": 0.0, "prev_day_close": 153.900001525879}, {"option": "GLW270617C00270000", "bid": 0.41, "bid_size": 831.0, "ask": 1.62, "ask_size": 393.0, "iv": 0.5814, "open_interest": 87.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0023, "vega": 0.1122, "theta": -0.0146, "rho": 0.0364, "theo": 1.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-22T12:51:52", "percent_change": 0.0, "prev_day_close": 1.30999994277954}, {"option": "GLW270617P00270000", "bid": 153.3, "bid_size": 43.0, "ask": 155.7, "ask_size": 50.0, "iv": 0.7212, "open_interest": 1.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0009, "vega": 0.0072, "theta": 0.0, "rho": -0.06, "theo": 154.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-06-30T09:52:26", "percent_change": 0.0, "prev_day_close": 163.825004577637}, {"option": "GLW270617C00280000", "bid": 0.67, "bid_size": 568.0, "ask": 1.65, "ask_size": 862.0, "iv": 0.6152, "open_interest": 181.0, "volume": 17.0, "delta": 0.0554, "gamma": 0.002, "vega": 0.1005, "theta": -0.0131, "rho": 0.0316, "theo": 1.036, "change": -0.095, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:40:36", "percent_change": -8.59729, "prev_day_close": 1.1050000526011}, {"option": "GLW270617P00280000", "bid": 163.3, "bid_size": 43.0, "ask": 165.8, "ask_size": 66.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0039, "theta": 0.0, "rho": -0.0549, "theo": 164.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.17, "last_trade_time": "2026-06-30T11:29:23", "percent_change": 0.0, "prev_day_close": 173.900001525879}, {"option": "GLW270617C00290000", "bid": 0.2, "bid_size": 797.0, "ask": 1.35, "ask_size": 522.0, "iv": 0.5918, "open_interest": 56.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0018, "vega": 0.0902, "theta": -0.0118, "rho": 0.0276, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T12:37:31", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "GLW270617P00290000", "bid": 173.3, "bid_size": 35.0, "ask": 175.8, "ask_size": 66.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0476, "theo": 173.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.45, "last_trade_time": "2026-07-01T10:36:56", "percent_change": 0.0, "prev_day_close": 183.800003051758}, {"option": "GLW270617C00300000", "bid": 0.33, "bid_size": 472.0, "ask": 1.2, "ask_size": 381.0, "iv": 0.6078, "open_interest": 642.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0016, "vega": 0.081, "theta": -0.0106, "rho": 0.0242, "theo": 0.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:19:45", "percent_change": 0.0, "prev_day_close": 0.895000040531158}, {"option": "GLW270617P00300000", "bid": 183.3, "bid_size": 34.0, "ask": 185.8, "ask_size": 46.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0493, "theo": 183.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.85, "last_trade_time": "2026-07-02T13:11:14", "percent_change": 0.0, "prev_day_close": 193.800003051758}, {"option": "GLW270617C00310000", "bid": 0.05, "bid_size": 750.0, "ask": 1.26, "ask_size": 752.0, "iv": 0.6094, "open_interest": 36.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0015, "vega": 0.0728, "theta": -0.0096, "rho": 0.0212, "theo": 0.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T11:00:45", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "GLW270617P00310000", "bid": 193.3, "bid_size": 41.0, "ask": 195.65, "ask_size": 66.0, "iv": 0.8153, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0509, "theo": 193.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.1, "last_trade_time": "2026-11-06T09:34:29", "percent_change": 0.0, "prev_day_close": 203.800003051758}, {"option": "GLW270617C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 513.0, "iv": 0.6152, "open_interest": 186.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0013, "vega": 0.0655, "theta": -0.0086, "rho": 0.0187, "theo": 0.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-27T09:43:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GLW270617P00320000", "bid": 203.25, "bid_size": 39.0, "ask": 205.75, "ask_size": 46.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 203.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.799995422363}, {"option": "GLW270617C00330000", "bid": 0.14, "bid_size": 451.0, "ask": 1.05, "ask_size": 476.0, "iv": 0.6309, "open_interest": 4.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0012, "vega": 0.0591, "theta": -0.0078, "rho": 0.0165, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.69, "last_trade_time": "2026-09-21T09:50:37", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "GLW270617P00330000", "bid": 213.05, "bid_size": 43.0, "ask": 215.75, "ask_size": 46.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 213.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.35, "last_trade_time": "2026-06-30T13:18:43", "percent_change": 0.0, "prev_day_close": 223.625}, {"option": "GLW270617C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 686.0, "iv": 0.6522, "open_interest": 8.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0011, "vega": 0.0533, "theta": -0.007, "rho": 0.0146, "theo": 0.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-23T10:04:09", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GLW270617P00340000", "bid": 222.65, "bid_size": 46.0, "ask": 226.0, "ask_size": 62.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0558, "theo": 223.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.699996948242}, {"option": "GLW270617C00350000", "bid": 0.04, "bid_size": 488.0, "ask": 0.95, "ask_size": 539.0, "iv": 0.6422, "open_interest": 128.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.001, "vega": 0.0482, "theta": -0.0064, "rho": 0.013, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T11:22:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GLW270617P00350000", "bid": 233.15, "bid_size": 41.0, "ask": 235.95, "ask_size": 46.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 233.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.35, "last_trade_time": "2026-06-30T13:18:43", "percent_change": 0.0, "prev_day_close": 243.724998474121}, {"option": "GLW270617C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 492.0, "iv": 0.6388, "open_interest": 28.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0009, "vega": 0.0437, "theta": -0.0058, "rho": 0.0116, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-14T15:39:19", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "GLW270617P00360000", "bid": 243.05, "bid_size": 42.0, "ask": 245.75, "ask_size": 46.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0591, "theo": 243.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.649993896484}, {"option": "GLW270617C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 793.0, "iv": 0.6662, "open_interest": 29.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0008, "vega": 0.0397, "theta": -0.0053, "rho": 0.0103, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-06T11:45:32", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "GLW270617P00370000", "bid": 252.95, "bid_size": 44.0, "ask": 255.95, "ask_size": 46.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0608, "theo": 253.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.625}, {"option": "GLW270617C00380000", "bid": 0.1, "bid_size": 82.0, "ask": 0.5, "ask_size": 330.0, "iv": 0.6375, "open_interest": 575.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0007, "vega": 0.036, "theta": -0.0048, "rho": 0.0092, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:45:43", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "GLW270617P00380000", "bid": 263.05, "bid_size": 43.0, "ask": 265.7, "ask_size": 46.0, "iv": 0.9438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0065, "theo": 263.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.07, "last_trade_time": "2026-06-30T10:12:53", "percent_change": 0.0, "prev_day_close": 273.600006103516}, {"option": "GLW270917C00055000", "bid": 62.5, "bid_size": 136.0, "ask": 65.8, "ask_size": 19.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0016, "vega": 0.129, "theta": -0.0044, "rho": 0.3539, "theo": 64.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "GLW270917P00055000", "bid": 1.91, "bid_size": 383.0, "ask": 3.7, "ask_size": 438.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0017, "vega": 0.1303, "theta": -0.0138, "rho": -0.0771, "theo": 2.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "GLW270917C00060000", "bid": 58.75, "bid_size": 136.0, "ask": 61.8, "ask_size": 20.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.002, "vega": 0.1538, "theta": -0.0076, "rho": 0.3713, "theo": 60.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "GLW270917P00060000", "bid": 2.6, "bid_size": 433.0, "ask": 4.65, "ask_size": 482.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.002, "vega": 0.1568, "theta": -0.0163, "rho": -0.0982, "theo": 3.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60500001907349}, {"option": "GLW270917C00065000", "bid": 54.7, "bid_size": 275.0, "ask": 57.9, "ask_size": 20.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0024, "vega": 0.1817, "theta": -0.0109, "rho": 0.3859, "theo": 56.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "GLW270917P00065000", "bid": 3.7, "bid_size": 303.0, "ask": 5.3, "ask_size": 463.0, "iv": 0.6763, "open_interest": 4.0, "volume": 6.0, "delta": -0.0973, "gamma": 0.0024, "vega": 0.1837, "theta": -0.0189, "rho": -0.1218, "theo": 4.2506, "change": -0.29, "open": 4.55, "high": 4.55, "low": 4.51, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T10:20:08", "percent_change": -6.04167, "prev_day_close": 4.80000007152557}, {"option": "GLW270917C00070000", "bid": 51.0, "bid_size": 415.0, "ask": 54.2, "ask_size": 132.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0028, "vega": 0.2097, "theta": -0.0141, "rho": 0.3979, "theo": 52.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5749988555908}, {"option": "GLW270917P00070000", "bid": 4.75, "bid_size": 589.0, "ask": 6.8, "ask_size": 502.0, "iv": 0.674, "open_interest": 1518.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0029, "vega": 0.2116, "theta": -0.0214, "rho": -0.1476, "theo": 5.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T10:42:36", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "GLW270917C00075000", "bid": 47.5, "bid_size": 429.0, "ask": 51.0, "ask_size": 272.0, "iv": 0.6381, "open_interest": 5.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0032, "vega": 0.2367, "theta": -0.0172, "rho": 0.4053, "theo": 49.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T12:34:00", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "GLW270917P00075000", "bid": 5.75, "bid_size": 582.0, "ask": 7.6, "ask_size": 502.0, "iv": 0.6486, "open_interest": 635.0, "volume": 1.0, "delta": -0.1413, "gamma": 0.0033, "vega": 0.2386, "theta": -0.0239, "rho": -0.1758, "theo": 6.6203, "change": -1.705, "open": 6.42, "high": 6.42, "low": 6.42, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-11-09T15:20:32", "percent_change": -20.9846, "prev_day_close": 8.125}, {"option": "GLW270917C00080000", "bid": 44.05, "bid_size": 430.0, "ask": 47.2, "ask_size": 134.0, "iv": 0.6228, "open_interest": 21.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0036, "vega": 0.2634, "theta": -0.0202, "rho": 0.411, "theo": 46.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T14:33:12", "percent_change": 0.0, "prev_day_close": 38.5749988555908}, {"option": "GLW270917P00080000", "bid": 6.85, "bid_size": 655.0, "ask": 8.5, "ask_size": 173.0, "iv": 0.6247, "open_interest": 636.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0037, "vega": 0.2655, "theta": -0.0263, "rho": -0.2063, "theo": 8.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T15:55:20", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "GLW270917C00085000", "bid": 40.9, "bid_size": 426.0, "ask": 44.1, "ask_size": 197.0, "iv": 0.6211, "open_interest": 8.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.004, "vega": 0.2888, "theta": -0.023, "rho": 0.4149, "theo": 42.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-10-15T11:45:29", "percent_change": 0.0, "prev_day_close": 35.5250015258789}, {"option": "GLW270917P00085000", "bid": 9.1, "bid_size": 185.0, "ask": 10.05, "ask_size": 134.0, "iv": 0.6297, "open_interest": 348.0, "volume": 1.0, "delta": -0.1923, "gamma": 0.0041, "vega": 0.2908, "theta": -0.0285, "rho": -0.238, "theo": 9.6778, "change": -2.475, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -20.4969, "prev_day_close": 12.0750002861023}, {"option": "GLW270917C00090000", "bid": 37.95, "bid_size": 455.0, "ask": 41.0, "ask_size": 248.0, "iv": 0.6168, "open_interest": 8.0, "volume": 1.0, "delta": 0.7819, "gamma": 0.0044, "vega": 0.3124, "theta": -0.0256, "rho": 0.4132, "theo": 39.8114, "change": 7.675, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-11-09T15:09:02", "percent_change": 23.453, "prev_day_close": 32.7249994277954}, {"option": "GLW270917P00090000", "bid": 10.05, "bid_size": 531.0, "ask": 12.45, "ask_size": 554.0, "iv": 0.6205, "open_interest": 1139.0, "volume": 3.0, "delta": -0.2199, "gamma": 0.0045, "vega": 0.3147, "theta": -0.0306, "rho": -0.2714, "theo": 11.4743, "change": -2.725, "open": 12.37, "high": 12.37, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T14:55:38", "percent_change": -19.292, "prev_day_close": 14.125}, {"option": "GLW270917C00095000", "bid": 35.05, "bid_size": 456.0, "ask": 38.2, "ask_size": 302.0, "iv": 0.6129, "open_interest": 17.0, "volume": 3.0, "delta": 0.7539, "gamma": 0.0047, "vega": 0.3342, "theta": -0.028, "rho": 0.4123, "theo": 36.95, "change": 2.825, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T09:43:41", "percent_change": 9.36205, "prev_day_close": 30.1750001907349}, {"option": "GLW270917P00095000", "bid": 11.85, "bid_size": 528.0, "ask": 14.65, "ask_size": 430.0, "iv": 0.6169, "open_interest": 583.0, "volume": 4.0, "delta": -0.2486, "gamma": 0.0048, "vega": 0.3367, "theta": -0.0324, "rho": -0.3048, "theo": 13.4466, "change": -3.2, "open": 15.46, "high": 16.25, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -19.3353, "prev_day_close": 16.5499997138977}, {"option": "GLW270917C00100000", "bid": 32.4, "bid_size": 453.0, "ask": 35.5, "ask_size": 340.0, "iv": 0.6095, "open_interest": 68.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.005, "vega": 0.354, "theta": -0.0301, "rho": 0.4091, "theo": 34.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.74, "last_trade_time": "2026-11-06T15:52:53", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "GLW270917P00100000", "bid": 14.0, "bid_size": 583.0, "ask": 16.85, "ask_size": 512.0, "iv": 0.6134, "open_interest": 1336.0, "volume": 1023.0, "delta": -0.278, "gamma": 0.0052, "vega": 0.3561, "theta": -0.0339, "rho": -0.3399, "theo": 15.599, "change": -3.75, "open": 17.56, "high": 17.56, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T15:20:28", "percent_change": -19.5822, "prev_day_close": 19.1500005722046}, {"option": "GLW270917C00105000", "bid": 29.95, "bid_size": 447.0, "ask": 33.0, "ask_size": 366.0, "iv": 0.6071, "open_interest": 64.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0053, "vega": 0.371, "theta": -0.032, "rho": 0.4028, "theo": 31.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T13:47:20", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "GLW270917P00105000", "bid": 17.15, "bid_size": 152.0, "ask": 19.7, "ask_size": 441.0, "iv": 0.6278, "open_interest": 382.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0055, "vega": 0.3731, "theta": -0.0353, "rho": -0.3734, "theo": 17.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-06T12:20:27", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "GLW270917C00110000", "bid": 27.55, "bid_size": 460.0, "ask": 30.65, "ask_size": 381.0, "iv": 0.6034, "open_interest": 22.0, "volume": 4.0, "delta": 0.6669, "gamma": 0.0056, "vega": 0.3858, "theta": -0.0336, "rho": 0.3975, "theo": 29.3836, "change": 4.935, "open": 28.39, "high": 28.86, "low": 28.39, "tick": "up", "last_trade_price": 28.86, "last_trade_time": "2026-11-09T13:47:19", "percent_change": 20.627, "prev_day_close": 23.9250001907349}, {"option": "GLW270917P00110000", "bid": 19.75, "bid_size": 85.0, "ask": 20.95, "ask_size": 59.0, "iv": 0.6089, "open_interest": 73.0, "volume": 5.0, "delta": -0.3385, "gamma": 0.0058, "vega": 0.3876, "theta": -0.0363, "rho": -0.4076, "theo": 20.4204, "change": -4.325, "open": 21.8, "high": 21.8, "low": 20.45, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -17.4571, "prev_day_close": 24.7749996185303}, {"option": "GLW270917C00115000", "bid": 26.0, "bid_size": 361.0, "ask": 29.05, "ask_size": 428.0, "iv": 0.616, "open_interest": 137.0, "volume": 2.0, "delta": 0.6377, "gamma": 0.0058, "vega": 0.3979, "theta": -0.0349, "rho": 0.3933, "theo": 27.1873, "change": 4.875, "open": 26.35, "high": 26.35, "low": 26.35, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-11-09T10:31:37", "percent_change": 22.7008, "prev_day_close": 21.4749994277954}, {"option": "GLW270917P00115000", "bid": 22.5, "bid_size": 35.0, "ask": 23.9, "ask_size": 222.0, "iv": 0.6106, "open_interest": 84.0, "volume": 8.0, "delta": -0.369, "gamma": 0.006, "vega": 0.3994, "theta": -0.0371, "rho": -0.4412, "theo": 23.08, "change": -4.9, "open": 24.65, "high": 24.65, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -17.6895, "prev_day_close": 27.7000007629395}, {"option": "GLW270917C00120000", "bid": 24.35, "bid_size": 169.0, "ask": 26.4, "ask_size": 382.0, "iv": 0.6104, "open_interest": 32.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0059, "vega": 0.4076, "theta": -0.036, "rho": 0.3841, "theo": 25.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T09:55:38", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GLW270917P00120000", "bid": 24.75, "bid_size": 239.0, "ask": 27.55, "ask_size": 308.0, "iv": 0.6108, "open_interest": 102.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0062, "vega": 0.4084, "theta": -0.0377, "rho": -0.4725, "theo": 25.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-05T15:46:09", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "GLW270917C00125000", "bid": 21.45, "bid_size": 460.0, "ask": 24.2, "ask_size": 194.0, "iv": 0.592, "open_interest": 38.0, "volume": 1.0, "delta": 0.58, "gamma": 0.0061, "vega": 0.4149, "theta": -0.0368, "rho": 0.3726, "theo": 23.2453, "change": 2.81, "open": 20.91, "high": 20.91, "low": 20.91, "tick": "up", "last_trade_price": 20.91, "last_trade_time": "2026-11-09T09:47:30", "percent_change": 15.5249, "prev_day_close": 18.1000003814697}, {"option": "GLW270917P00125000", "bid": 27.95, "bid_size": 143.0, "ask": 30.6, "ask_size": 577.0, "iv": 0.6118, "open_interest": 570.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.0064, "vega": 0.4148, "theta": -0.038, "rho": -0.502, "theo": 28.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.39, "last_trade_time": "2026-11-06T11:45:17", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "GLW270917C00130000", "bid": 20.5, "bid_size": 279.0, "ask": 22.5, "ask_size": 203.0, "iv": 0.6003, "open_interest": 36.0, "volume": 5.0, "delta": 0.5519, "gamma": 0.0062, "vega": 0.4199, "theta": -0.0374, "rho": 0.3603, "theo": 21.4844, "change": 3.24, "open": 20.29, "high": 20.29, "low": 20.29, "tick": "up", "last_trade_price": 20.29, "last_trade_time": "2026-11-09T10:43:45", "percent_change": 19.0029, "prev_day_close": 17.0500001907349}, {"option": "GLW270917P00130000", "bid": 29.95, "bid_size": 398.0, "ask": 33.8, "ask_size": 568.0, "iv": 0.5966, "open_interest": 1647.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0065, "vega": 0.4184, "theta": -0.0381, "rho": -0.5308, "theo": 32.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.08, "last_trade_time": "2026-11-06T12:23:50", "percent_change": 0.0, "prev_day_close": 37.5749988555908}, {"option": "GLW270917C00135000", "bid": 18.8, "bid_size": 253.0, "ask": 21.35, "ask_size": 401.0, "iv": 0.6032, "open_interest": 41.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.0062, "vega": 0.4226, "theta": -0.0377, "rho": 0.3468, "theo": 19.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T14:29:51", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "GLW270917P00135000", "bid": 33.2, "bid_size": 215.0, "ask": 37.05, "ask_size": 194.0, "iv": 0.5943, "open_interest": 69.0, "volume": 9.0, "delta": -0.4891, "gamma": 0.0066, "vega": 0.42, "theta": -0.038, "rho": -0.5562, "theo": 35.2788, "change": -5.35, "open": 35.85, "high": 36.0, "low": 35.75, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-11-09T13:00:11", "percent_change": -13.017, "prev_day_close": 41.0999984741211}, {"option": "GLW270917C00140000", "bid": 16.25, "bid_size": 479.0, "ask": 19.2, "ask_size": 201.0, "iv": 0.5815, "open_interest": 66.0, "volume": 5.0, "delta": 0.4978, "gamma": 0.0062, "vega": 0.4235, "theta": -0.0379, "rho": 0.3335, "theo": 18.3473, "change": 3.45, "open": 17.66, "high": 17.85, "low": 17.66, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-09T14:59:00", "percent_change": 23.9583, "prev_day_close": 14.3999996185303}, {"option": "GLW270917P00140000", "bid": 37.85, "bid_size": 48.0, "ask": 40.4, "ask_size": 195.0, "iv": 0.6071, "open_interest": 88.0, "volume": 1.0, "delta": -0.5177, "gamma": 0.0067, "vega": 0.4195, "theta": -0.0377, "rho": -0.5807, "theo": 38.6701, "change": -4.065, "open": 40.21, "high": 40.21, "low": 40.21, "tick": "down", "last_trade_price": 40.21, "last_trade_time": "2026-11-09T11:20:15", "percent_change": -9.18125, "prev_day_close": 44.2749996185303}, {"option": "GLW270917C00145000", "bid": 14.8, "bid_size": 476.0, "ask": 18.2, "ask_size": 392.0, "iv": 0.5839, "open_interest": 90.0, "volume": 5.0, "delta": 0.472, "gamma": 0.0062, "vega": 0.4225, "theta": -0.0379, "rho": 0.3198, "theo": 16.9544, "change": 2.98, "open": 16.63, "high": 16.63, "low": 16.58, "tick": "no_change", "last_trade_price": 16.58, "last_trade_time": "2026-11-09T13:17:56", "percent_change": 21.9118, "prev_day_close": 13.6000003814697}, {"option": "GLW270917P00145000", "bid": 40.45, "bid_size": 265.0, "ask": 43.9, "ask_size": 305.0, "iv": 0.5944, "open_interest": 172.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0067, "vega": 0.4158, "theta": -0.0373, "rho": -0.6004, "theo": 42.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-11-06T15:53:31", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "GLW270917C00150000", "bid": 13.7, "bid_size": 463.0, "ask": 16.9, "ask_size": 398.0, "iv": 0.5841, "open_interest": 106.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0062, "vega": 0.42, "theta": -0.0377, "rho": 0.3061, "theo": 15.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-06T12:57:56", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "GLW270917P00150000", "bid": 43.85, "bid_size": 382.0, "ask": 47.75, "ask_size": 578.0, "iv": 0.5928, "open_interest": 529.0, "volume": 3.0, "delta": -0.5728, "gamma": 0.0068, "vega": 0.4114, "theta": -0.0367, "rho": -0.6193, "theo": 45.8239, "change": -6.63, "open": 50.12, "high": 50.9, "low": 45.92, "tick": "down", "last_trade_price": 45.92, "last_trade_time": "2026-11-09T15:21:00", "percent_change": -12.6166, "prev_day_close": 52.5500011444092}, {"option": "GLW270917C00155000", "bid": 13.6, "bid_size": 230.0, "ask": 15.7, "ask_size": 404.0, "iv": 0.5957, "open_interest": 59.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0062, "vega": 0.416, "theta": -0.0374, "rho": 0.2928, "theo": 14.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T10:00:51", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "GLW270917P00155000", "bid": 47.45, "bid_size": 130.0, "ask": 51.15, "ask_size": 124.0, "iv": 0.5856, "open_interest": 35.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0068, "vega": 0.4044, "theta": -0.036, "rho": -0.6321, "theo": 49.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-19T10:42:18", "percent_change": 0.0, "prev_day_close": 56.5750007629394}, {"option": "GLW270917C00160000", "bid": 11.25, "bid_size": 468.0, "ask": 13.85, "ask_size": 1.0, "iv": 0.5702, "open_interest": 188.0, "volume": 1.0, "delta": 0.4006, "gamma": 0.0061, "vega": 0.4106, "theta": -0.037, "rho": 0.2794, "theo": 13.4123, "change": 3.285, "open": 13.11, "high": 13.11, "low": 13.11, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-11-09T13:33:00", "percent_change": 33.4351, "prev_day_close": 9.82499980926514}, {"option": "GLW270917P00160000", "bid": 52.35, "bid_size": 69.0, "ask": 55.25, "ask_size": 172.0, "iv": 0.6009, "open_interest": 59.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0068, "vega": 0.3951, "theta": -0.0352, "rho": -0.6456, "theo": 53.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.45, "last_trade_time": "2026-11-05T13:44:00", "percent_change": 0.0, "prev_day_close": 60.6750011444092}, {"option": "GLW270917C00165000", "bid": 10.45, "bid_size": 459.0, "ask": 12.95, "ask_size": 20.0, "iv": 0.5728, "open_interest": 67.0, "volume": 2.0, "delta": 0.3787, "gamma": 0.006, "vega": 0.404, "theta": -0.0364, "rho": 0.266, "theo": 12.4065, "change": 2.595, "open": 11.82, "high": 11.82, "low": 11.82, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-11-09T15:06:58", "percent_change": 28.1301, "prev_day_close": 9.22500014305115}, {"option": "GLW270917P00165000", "bid": 55.3, "bid_size": 187.0, "ask": 59.0, "ask_size": 176.0, "iv": 0.5849, "open_interest": 72.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0067, "vega": 0.3864, "theta": -0.0342, "rho": -0.6531, "theo": 57.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.15, "last_trade_time": "2026-11-06T12:28:36", "percent_change": 0.0, "prev_day_close": 64.8249988555908}, {"option": "GLW270917C00170000", "bid": 10.45, "bid_size": 390.0, "ask": 12.0, "ask_size": 144.0, "iv": 0.5833, "open_interest": 132.0, "volume": 2.0, "delta": 0.3579, "gamma": 0.0059, "vega": 0.3967, "theta": -0.0358, "rho": 0.2534, "theo": 11.4806, "change": 2.145, "open": 11.17, "high": 11.17, "low": 11.17, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-11-09T15:56:11", "percent_change": 23.7673, "prev_day_close": 9.02500009536743}, {"option": "GLW270917P00170000", "bid": 59.35, "bid_size": 126.0, "ask": 63.05, "ask_size": 127.0, "iv": 0.5845, "open_interest": 6.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0067, "vega": 0.3749, "theta": -0.0333, "rho": -0.6574, "theo": 61.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-10-30T09:47:03", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "GLW270917C00175000", "bid": 10.0, "bid_size": 24.0, "ask": 11.95, "ask_size": 425.0, "iv": 0.5981, "open_interest": 157.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0058, "vega": 0.3886, "theta": -0.0351, "rho": 0.2411, "theo": 10.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T11:13:08", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "GLW270917P00175000", "bid": 63.5, "bid_size": 117.0, "ask": 67.25, "ask_size": 120.0, "iv": 0.5852, "open_interest": 29.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0066, "vega": 0.361, "theta": -0.0322, "rho": -0.6592, "theo": 65.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.55, "last_trade_time": "2026-09-21T15:26:15", "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "GLW270917C00180000", "bid": 8.0, "bid_size": 458.0, "ask": 10.9, "ask_size": 407.0, "iv": 0.5783, "open_interest": 53.0, "volume": 3.0, "delta": 0.3192, "gamma": 0.0057, "vega": 0.3795, "theta": -0.0343, "rho": 0.2289, "theo": 9.8438, "change": 2.125, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T15:01:43", "percent_change": 29.2096, "prev_day_close": 7.27499985694885}, {"option": "GLW270917P00180000", "bid": 68.7, "bid_size": 47.0, "ask": 71.45, "ask_size": 119.0, "iv": 0.599, "open_interest": 19.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0066, "vega": 0.3498, "theta": -0.0312, "rho": -0.6612, "theo": 69.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.89, "last_trade_time": "2026-10-30T10:01:38", "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "GLW270917C00185000", "bid": 7.25, "bid_size": 459.0, "ask": 10.2, "ask_size": 409.0, "iv": 0.5776, "open_interest": 12.0, "volume": 3.0, "delta": 0.3013, "gamma": 0.0055, "vega": 0.3702, "theta": -0.0335, "rho": 0.2174, "theo": 9.1228, "change": 1.775, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T14:59:55", "percent_change": 25.6318, "prev_day_close": 6.92499995231628}, {"option": "GLW270917P00185000", "bid": 72.3, "bid_size": 113.0, "ask": 75.65, "ask_size": 116.0, "iv": 0.588, "open_interest": 21.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0065, "vega": 0.3343, "theta": -0.03, "rho": -0.6586, "theo": 73.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.17, "last_trade_time": "2026-10-02T12:56:59", "percent_change": 0.0, "prev_day_close": 82.2750015258789}, {"option": "GLW270917C00190000", "bid": 6.9, "bid_size": 461.0, "ask": 9.6, "ask_size": 597.0, "iv": 0.5823, "open_interest": 644.0, "volume": 2.0, "delta": 0.2844, "gamma": 0.0054, "vega": 0.3606, "theta": -0.0326, "rho": 0.2065, "theo": 8.4589, "change": 1.675, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T14:53:23", "percent_change": 25.8687, "prev_day_close": 6.47499990463257}, {"option": "GLW270917P00190000", "bid": 76.7, "bid_size": 110.0, "ask": 79.95, "ask_size": 116.0, "iv": 0.588, "open_interest": 27.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0064, "vega": 0.3174, "theta": -0.0288, "rho": -0.6393, "theo": 78.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.45, "last_trade_time": "2026-11-05T13:37:30", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "GLW270917C00195000", "bid": 5.85, "bid_size": 475.0, "ask": 9.0, "ask_size": 420.0, "iv": 0.5758, "open_interest": 25.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0052, "vega": 0.3505, "theta": -0.0317, "rho": 0.1958, "theo": 7.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T10:46:12", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "GLW270917P00195000", "bid": 80.95, "bid_size": 109.0, "ask": 84.6, "ask_size": 126.0, "iv": 0.5893, "open_interest": 29.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0064, "vega": 0.3019, "theta": -0.0278, "rho": -0.6344, "theo": 82.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-11-02T14:30:33", "percent_change": 0.0, "prev_day_close": 91.375}, {"option": "GLW270917C00200000", "bid": 5.15, "bid_size": 487.0, "ask": 8.4, "ask_size": 419.0, "iv": 0.5726, "open_interest": 1602.0, "volume": 2.0, "delta": 0.2533, "gamma": 0.0051, "vega": 0.3401, "theta": -0.0308, "rho": 0.1855, "theo": 7.2861, "change": 1.45, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T13:28:06", "percent_change": 25.8929, "prev_day_close": 5.59999990463257}, {"option": "GLW270917P00200000", "bid": 85.75, "bid_size": 162.0, "ask": 88.95, "ask_size": 171.0, "iv": 0.5933, "open_interest": 67.0, "volume": 1.0, "delta": -0.7974, "gamma": 0.0063, "vega": 0.2858, "theta": -0.0267, "rho": -0.612, "theo": 87.1982, "change": -6.42, "open": 89.53, "high": 89.53, "low": 89.53, "tick": "up", "last_trade_price": 89.53, "last_trade_time": "2026-11-09T10:13:46", "percent_change": -6.69099, "prev_day_close": 95.9500007629394}, {"option": "GLW270917C00210000", "bid": 4.75, "bid_size": 464.0, "ask": 7.45, "ask_size": 428.0, "iv": 0.5819, "open_interest": 69.0, "volume": 6.0, "delta": 0.2256, "gamma": 0.0048, "vega": 0.3196, "theta": -0.029, "rho": 0.167, "theo": 6.2925, "change": 1.11, "open": 5.58, "high": 6.11, "low": 5.58, "tick": "no_change", "last_trade_price": 6.11, "last_trade_time": "2026-11-09T13:54:32", "percent_change": 22.2, "prev_day_close": 5.0}, {"option": "GLW270917P00210000", "bid": 94.75, "bid_size": 104.0, "ask": 98.0, "ask_size": 132.0, "iv": 0.5914, "open_interest": 20.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0061, "vega": 0.25, "theta": -0.0242, "rho": -0.5637, "theo": 96.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.54, "last_trade_time": "2026-11-05T09:56:04", "percent_change": 0.0, "prev_day_close": 105.399997711182}, {"option": "GLW270917C00220000", "bid": 3.3, "bid_size": 497.0, "ask": 6.6, "ask_size": 427.0, "iv": 0.5711, "open_interest": 35.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0044, "vega": 0.2987, "theta": -0.0271, "rho": 0.1497, "theo": 5.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T11:06:03", "percent_change": 0.0, "prev_day_close": 4.33500003814697}, {"option": "GLW270917P00220000", "bid": 104.5, "bid_size": 79.0, "ask": 107.4, "ask_size": 124.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.006, "vega": 0.2134, "theta": -0.0222, "rho": -0.5088, "theo": 105.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.625}, {"option": "GLW270917C00230000", "bid": 3.95, "bid_size": 334.0, "ask": 5.95, "ask_size": 486.0, "iv": 0.5967, "open_interest": 19.0, "volume": 1.0, "delta": 0.1794, "gamma": 0.0041, "vega": 0.2788, "theta": -0.0253, "rho": 0.1346, "theo": 4.733, "change": 0.79, "open": 4.64, "high": 4.64, "low": 4.64, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-09T15:24:24", "percent_change": 20.5195, "prev_day_close": 3.84999990463257}, {"option": "GLW270917P00230000", "bid": 113.5, "bid_size": 60.0, "ask": 117.2, "ask_size": 70.0, "iv": 0.6067, "open_interest": 1.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0057, "vega": 0.1722, "theta": -0.0198, "rho": -0.4373, "theo": 115.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.56, "last_trade_time": "2026-09-21T12:31:12", "percent_change": 0.0, "prev_day_close": 124.625}, {"option": "GLW270917C00240000", "bid": 2.95, "bid_size": 515.0, "ask": 5.15, "ask_size": 595.0, "iv": 0.5867, "open_interest": 1112.0, "volume": 1.0, "delta": 0.1602, "gamma": 0.0038, "vega": 0.2592, "theta": -0.0236, "rho": 0.1208, "theo": 4.1224, "change": 1.38, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T12:08:40", "percent_change": 50.7353, "prev_day_close": 2.72000002861023}, {"option": "GLW270917P00240000", "bid": 123.1, "bid_size": 67.0, "ask": 126.5, "ask_size": 65.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0052, "vega": 0.1341, "theta": -0.0162, "rho": -0.3485, "theo": 124.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-09-25T10:46:26", "percent_change": 0.0, "prev_day_close": 134.349998474121}, {"option": "GLW271217C00025000", "bid": 89.5, "bid_size": 330.0, "ask": 92.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 349.0, "volume": 1.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0245, "theta": 0.0, "rho": 0.1291, "theo": 91.3231, "change": 9.75, "open": 91.8, "high": 91.8, "low": 91.8, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-11-09T15:28:56", "percent_change": 11.883, "prev_day_close": 82.0499992370606}, {"option": "GLW271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 156.0, "iv": 0.7238, "open_interest": 63.0, "volume": 2.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0286, "theta": -0.0025, "rho": -0.0141, "theo": 0.3349, "change": 0.035, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:44:04", "percent_change": 13.2076, "prev_day_close": 0.264999990351498}, {"option": "GLW271217C00030000", "bid": 85.0, "bid_size": 324.0, "ask": 89.0, "ask_size": 338.0, "iv": 0.7951, "open_interest": 267.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0004, "vega": 0.0425, "theta": 0.0, "rho": 0.2049, "theo": 86.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-06-24T11:49:04", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "GLW271217P00030000", "bid": 0.19, "bid_size": 281.0, "ask": 0.79, "ask_size": 213.0, "iv": 0.7114, "open_interest": 26.0, "volume": 1.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.044, "theta": -0.0038, "rho": -0.0234, "theo": 0.5708, "change": -0.085, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:43:03", "percent_change": -15.8879, "prev_day_close": 0.535000011324882}, {"option": "GLW271217C00035000", "bid": 80.5, "bid_size": 321.0, "ask": 84.5, "ask_size": 330.0, "iv": 0.7574, "open_interest": 283.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0006, "vega": 0.0618, "theta": 0.0, "rho": 0.2678, "theo": 82.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.95, "last_trade_time": "2026-10-08T15:49:50", "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "GLW271217P00035000", "bid": 0.41, "bid_size": 414.0, "ask": 1.5, "ask_size": 675.0, "iv": 0.722, "open_interest": 153.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0006, "vega": 0.0628, "theta": -0.0053, "rho": -0.0356, "theo": 0.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:23:08", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "GLW271217C00040000", "bid": 76.0, "bid_size": 226.0, "ask": 80.5, "ask_size": 236.0, "iv": 0.743, "open_interest": 84.0, "volume": 1.0, "delta": 0.9676, "gamma": 0.0008, "vega": 0.0838, "theta": 0.0, "rho": 0.3179, "theo": 77.8529, "change": 7.0, "open": 75.65, "high": 75.65, "low": 75.65, "tick": "down", "last_trade_price": 75.65, "last_trade_time": "2026-11-09T11:34:46", "percent_change": 10.1966, "prev_day_close": 68.6500015258789}, {"option": "GLW271217P00040000", "bid": 0.74, "bid_size": 444.0, "ask": 1.75, "ask_size": 367.0, "iv": 0.6872, "open_interest": 306.0, "volume": 1.0, "delta": -0.0309, "gamma": 0.0008, "vega": 0.0848, "theta": -0.0071, "rho": -0.0511, "theo": 1.3333, "change": 0.025, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T10:52:25", "percent_change": 2.02429, "prev_day_close": 1.23500001430511}, {"option": "GLW271217C00042500", "bid": 74.0, "bid_size": 104.0, "ask": 78.0, "ask_size": 70.0, "iv": 0.7193, "open_interest": 2.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.001, "vega": 0.0963, "theta": 0.0, "rho": 0.3451, "theo": 75.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.29, "last_trade_time": "2026-01-20T13:40:51", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "GLW271217P00042500", "bid": 1.19, "bid_size": 146.0, "ask": 2.41, "ask_size": 757.0, "iv": 0.7121, "open_interest": 54.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.001, "vega": 0.097, "theta": -0.008, "rho": -0.0604, "theo": 1.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T12:17:56", "percent_change": 0.0, "prev_day_close": 1.71500000357628}, {"option": "GLW271217C00045000", "bid": 72.0, "bid_size": 199.0, "ask": 74.95, "ask_size": 11.0, "iv": 0.6702, "open_interest": 37.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0011, "vega": 0.1084, "theta": 0.0, "rho": 0.3634, "theo": 73.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.83, "last_trade_time": "2026-08-06T15:23:53", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "GLW271217P00045000", "bid": 0.94, "bid_size": 610.0, "ask": 2.96, "ask_size": 713.0, "iv": 0.6908, "open_interest": 113.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0011, "vega": 0.1093, "theta": -0.009, "rho": -0.0702, "theo": 1.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:43:02", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "GLW271217C00047500", "bid": 70.0, "bid_size": 120.0, "ask": 74.0, "ask_size": 75.0, "iv": 0.7136, "open_interest": 6.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0012, "vega": 0.1217, "theta": -0.0006, "rho": 0.3826, "theo": 71.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.55, "last_trade_time": "2026-10-15T11:14:46", "percent_change": 0.0, "prev_day_close": 62.4750003814697}, {"option": "GLW271217P00047500", "bid": 1.51, "bid_size": 436.0, "ask": 3.2, "ask_size": 698.0, "iv": 0.6909, "open_interest": 69.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0012, "vega": 0.1224, "theta": -0.0099, "rho": -0.0808, "theo": 2.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-05T10:37:40", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "GLW271217C00050000", "bid": 67.5, "bid_size": 447.0, "ask": 70.9, "ask_size": 21.0, "iv": 0.6472, "open_interest": 127.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0014, "vega": 0.1351, "theta": -0.0019, "rho": 0.3975, "theo": 69.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.87, "last_trade_time": "2026-11-06T10:22:23", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "GLW271217P00050000", "bid": 2.11, "bid_size": 174.0, "ask": 3.55, "ask_size": 486.0, "iv": 0.6926, "open_interest": 129.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0014, "vega": 0.1361, "theta": -0.011, "rho": -0.0926, "theo": 2.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T12:42:19", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "GLW271217C00055000", "bid": 64.0, "bid_size": 429.0, "ask": 67.15, "ask_size": 52.0, "iv": 0.6621, "open_interest": 185.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0017, "vega": 0.163, "theta": -0.0046, "rho": 0.4262, "theo": 65.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.59, "last_trade_time": "2026-10-26T14:01:04", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "GLW271217P00055000", "bid": 2.79, "bid_size": 390.0, "ask": 3.95, "ask_size": 315.0, "iv": 0.6624, "open_interest": 121.0, "volume": 1.0, "delta": -0.0709, "gamma": 0.0017, "vega": 0.1642, "theta": -0.013, "rho": -0.118, "theo": 3.4004, "change": 0.295, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T09:41:34", "percent_change": 8.22873, "prev_day_close": 3.58499991893768}, {"option": "GLW271217C00057500", "bid": 62.0, "bid_size": 124.0, "ask": 66.0, "ask_size": 73.0, "iv": 0.6768, "open_interest": 4.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0018, "vega": 0.1776, "theta": -0.006, "rho": 0.4405, "theo": 63.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.21, "last_trade_time": "2025-10-28T15:49:05", "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "GLW271217P00057500", "bid": 3.35, "bid_size": 218.0, "ask": 5.0, "ask_size": 491.0, "iv": 0.6768, "open_interest": 10.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0019, "vega": 0.1789, "theta": -0.0141, "rho": -0.132, "theo": 3.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T12:19:15", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GLW271217C00060000", "bid": 60.0, "bid_size": 458.0, "ask": 63.25, "ask_size": 31.0, "iv": 0.6452, "open_interest": 237.0, "volume": 1.0, "delta": 0.9103, "gamma": 0.002, "vega": 0.1921, "theta": -0.0073, "rho": 0.4534, "theo": 61.8242, "change": 8.95, "open": 62.0, "high": 62.0, "low": 62.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-09T13:34:51", "percent_change": 16.8709, "prev_day_close": 53.0499992370606}, {"option": "GLW271217P00060000", "bid": 3.55, "bid_size": 479.0, "ask": 5.1, "ask_size": 410.0, "iv": 0.653, "open_interest": 229.0, "volume": 4.0, "delta": -0.0881, "gamma": 0.002, "vega": 0.1933, "theta": -0.0152, "rho": -0.1465, "theo": 4.3779, "change": -0.375, "open": 4.55, "high": 4.55, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T14:44:04", "percent_change": -7.93651, "prev_day_close": 4.72499990463257}, {"option": "GLW271217C00062500", "bid": 58.0, "bid_size": 191.0, "ask": 62.5, "ask_size": 105.0, "iv": 0.6644, "open_interest": 17.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0022, "vega": 0.2066, "theta": -0.0086, "rho": 0.4699, "theo": 59.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.47, "last_trade_time": "2026-08-25T11:40:10", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "GLW271217P00062500", "bid": 4.3, "bid_size": 243.0, "ask": 6.25, "ask_size": 490.0, "iv": 0.6686, "open_interest": 33.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0022, "vega": 0.2083, "theta": -0.0162, "rho": -0.1618, "theo": 4.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-08T12:21:18", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "GLW271217C00065000", "bid": 56.5, "bid_size": 345.0, "ask": 60.5, "ask_size": 203.0, "iv": 0.6619, "open_interest": 64.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0023, "vega": 0.2213, "theta": -0.01, "rho": 0.4827, "theo": 58.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-04T12:54:26", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "GLW271217P00065000", "bid": 4.9, "bid_size": 228.0, "ask": 6.3, "ask_size": 386.0, "iv": 0.6522, "open_interest": 177.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0024, "vega": 0.2233, "theta": -0.0173, "rho": -0.178, "theo": 5.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T09:50:13", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "GLW271217C00067500", "bid": 55.0, "bid_size": 346.0, "ask": 57.95, "ask_size": 50.0, "iv": 0.6461, "open_interest": 15.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0025, "vega": 0.2359, "theta": -0.0113, "rho": 0.4932, "theo": 56.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-11-06T14:16:59", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "GLW271217P00067500", "bid": 4.6, "bid_size": 457.0, "ask": 8.5, "ask_size": 470.0, "iv": 0.662, "open_interest": 31.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0025, "vega": 0.2378, "theta": -0.0183, "rho": -0.1945, "theo": 6.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-27T13:29:48", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GLW271217C00070000", "bid": 53.0, "bid_size": 357.0, "ask": 57.0, "ask_size": 253.0, "iv": 0.6522, "open_interest": 102.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0027, "vega": 0.2501, "theta": -0.0126, "rho": 0.5013, "theo": 54.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-11-05T10:04:49", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "GLW271217P00070000", "bid": 5.65, "bid_size": 502.0, "ask": 8.9, "ask_size": 476.0, "iv": 0.66, "open_interest": 127.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0027, "vega": 0.2521, "theta": -0.0193, "rho": -0.2122, "theo": 6.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T10:40:23", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "GLW271217C00072500", "bid": 51.0, "bid_size": 298.0, "ask": 54.55, "ask_size": 57.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0028, "vega": 0.2643, "theta": -0.0139, "rho": 0.5079, "theo": 53.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.48, "last_trade_time": "2026-11-05T10:04:49", "percent_change": 0.0, "prev_day_close": 44.9249992370606}, {"option": "GLW271217P00072500", "bid": 6.65, "bid_size": 314.0, "ask": 8.9, "ask_size": 450.0, "iv": 0.6482, "open_interest": 27.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0029, "vega": 0.2665, "theta": -0.0203, "rho": -0.2298, "theo": 7.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-03T11:24:05", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "GLW271217C00075000", "bid": 49.5, "bid_size": 398.0, "ask": 52.9, "ask_size": 67.0, "iv": 0.6273, "open_interest": 144.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.003, "vega": 0.2784, "theta": -0.0151, "rho": 0.5131, "theo": 51.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-06T12:33:59", "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "GLW271217P00075000", "bid": 7.05, "bid_size": 510.0, "ask": 9.2, "ask_size": 392.0, "iv": 0.6305, "open_interest": 206.0, "volume": 18.0, "delta": -0.1496, "gamma": 0.0031, "vega": 0.2811, "theta": -0.0213, "rho": -0.2481, "theo": 8.265, "change": -1.325, "open": 9.4, "high": 9.4, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T14:39:04", "percent_change": -13.7662, "prev_day_close": 9.625}, {"option": "GLW271217C00077500", "bid": 48.0, "bid_size": 449.0, "ask": 51.3, "ask_size": 65.0, "iv": 0.6264, "open_interest": 8.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0032, "vega": 0.2922, "theta": -0.0163, "rho": 0.5172, "theo": 49.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.35, "last_trade_time": "2026-11-04T10:43:04", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "GLW271217P00077500", "bid": 8.15, "bid_size": 360.0, "ask": 9.9, "ask_size": 324.0, "iv": 0.6317, "open_interest": 58.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0032, "vega": 0.2948, "theta": -0.0223, "rho": -0.2664, "theo": 9.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T10:25:42", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "GLW271217C00080000", "bid": 46.5, "bid_size": 444.0, "ask": 49.75, "ask_size": 135.0, "iv": 0.6249, "open_interest": 276.0, "volume": 11.0, "delta": 0.8272, "gamma": 0.0033, "vega": 0.3055, "theta": -0.0175, "rho": 0.5204, "theo": 48.286, "change": 5.95, "open": 45.9, "high": 46.6, "low": 45.9, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-09T11:25:24", "percent_change": 14.6732, "prev_day_close": 40.5499992370606}, {"option": "GLW271217P00080000", "bid": 8.7, "bid_size": 450.0, "ask": 10.8, "ask_size": 354.0, "iv": 0.6256, "open_interest": 109.0, "volume": 1.0, "delta": -0.1729, "gamma": 0.0034, "vega": 0.3081, "theta": -0.0232, "rho": -0.2863, "theo": 9.8896, "change": -0.46, "open": 10.94, "high": 10.94, "low": 10.94, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-11-09T10:09:36", "percent_change": -4.03509, "prev_day_close": 11.4000000953674}, {"option": "GLW271217C00082500", "bid": 45.0, "bid_size": 408.0, "ask": 48.25, "ask_size": 43.0, "iv": 0.623, "open_interest": 7.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0035, "vega": 0.3185, "theta": -0.0186, "rho": 0.5224, "theo": 46.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.72, "last_trade_time": "2026-09-09T10:10:40", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "GLW271217P00082500", "bid": 8.7, "bid_size": 506.0, "ask": 12.1, "ask_size": 419.0, "iv": 0.6164, "open_interest": 46.0, "volume": 18.0, "delta": -0.1849, "gamma": 0.0036, "vega": 0.3214, "theta": -0.0241, "rho": -0.3047, "theo": 10.7639, "change": -2.2, "open": 11.55, "high": 11.65, "low": 10.7, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T14:44:18", "percent_change": -16.9884, "prev_day_close": 12.9499998092651}, {"option": "GLW271217C00085000", "bid": 43.5, "bid_size": 447.0, "ask": 46.8, "ask_size": 138.0, "iv": 0.6207, "open_interest": 190.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0036, "vega": 0.3312, "theta": -0.0197, "rho": 0.5236, "theo": 45.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.98, "last_trade_time": "2026-11-05T14:21:45", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "GLW271217P00085000", "bid": 10.15, "bid_size": 524.0, "ask": 12.9, "ask_size": 418.0, "iv": 0.6207, "open_interest": 4750.0, "volume": 6.0, "delta": -0.1972, "gamma": 0.0037, "vega": 0.3345, "theta": -0.0249, "rho": -0.3253, "theo": 11.6804, "change": -3.035, "open": 12.89, "high": 12.89, "low": 11.54, "tick": "no_change", "last_trade_price": 11.54, "last_trade_time": "2026-11-09T15:17:27", "percent_change": -20.8233, "prev_day_close": 14.5749998092651}, {"option": "GLW271217C00087500", "bid": 42.0, "bid_size": 464.0, "ask": 45.4, "ask_size": 80.0, "iv": 0.6181, "open_interest": 14.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0038, "vega": 0.3435, "theta": -0.0208, "rho": 0.5241, "theo": 43.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.91, "last_trade_time": "2026-08-27T10:29:51", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "GLW271217P00087500", "bid": 11.4, "bid_size": 394.0, "ask": 13.6, "ask_size": 331.0, "iv": 0.6192, "open_interest": 34.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0039, "vega": 0.3467, "theta": -0.0257, "rho": -0.345, "theo": 12.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-06T11:01:13", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GLW271217C00090000", "bid": 40.5, "bid_size": 447.0, "ask": 44.95, "ask_size": 407.0, "iv": 0.6279, "open_interest": 261.0, "volume": 1.0, "delta": 0.7793, "gamma": 0.0039, "vega": 0.3551, "theta": -0.0218, "rho": 0.524, "theo": 42.4819, "change": 3.2, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-09T09:44:07", "percent_change": 8.93854, "prev_day_close": 35.8000011444092}, {"option": "GLW271217P00090000", "bid": 11.9, "bid_size": 521.0, "ask": 14.1, "ask_size": 166.0, "iv": 0.6033, "open_interest": 188.0, "volume": 1.0, "delta": -0.2224, "gamma": 0.004, "vega": 0.3584, "theta": -0.0265, "rho": -0.3654, "theo": 13.6354, "change": -2.125, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T11:04:48", "percent_change": -13.1783, "prev_day_close": 16.125}, {"option": "GLW271217C00092500", "bid": 39.5, "bid_size": 437.0, "ask": 42.65, "ask_size": 158.0, "iv": 0.6176, "open_interest": 105.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.004, "vega": 0.3663, "theta": -0.0228, "rho": 0.5234, "theo": 41.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.22, "last_trade_time": "2026-10-28T10:29:34", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "GLW271217P00092500", "bid": 12.8, "bid_size": 494.0, "ask": 16.0, "ask_size": 420.0, "iv": 0.6117, "open_interest": 60.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0042, "vega": 0.3698, "theta": -0.0272, "rho": -0.3841, "theo": 14.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-06T15:41:04", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GLW271217C00095000", "bid": 38.0, "bid_size": 459.0, "ask": 41.35, "ask_size": 164.0, "iv": 0.6135, "open_interest": 130.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0042, "vega": 0.3771, "theta": -0.0237, "rho": 0.5218, "theo": 39.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-05T14:11:58", "percent_change": 0.0, "prev_day_close": 33.1250009536743}, {"option": "GLW271217P00095000", "bid": 14.1, "bid_size": 490.0, "ask": 17.05, "ask_size": 413.0, "iv": 0.6125, "open_interest": 109.0, "volume": 70.0, "delta": -0.2482, "gamma": 0.0043, "vega": 0.3809, "theta": -0.0279, "rho": -0.406, "theo": 15.7523, "change": -2.19, "open": 16.15, "high": 16.46, "low": 16.15, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-11-09T11:16:30", "percent_change": -11.7426, "prev_day_close": 18.6499996185303}, {"option": "GLW271217C00097500", "bid": 36.5, "bid_size": 333.0, "ask": 40.8, "ask_size": 213.0, "iv": 0.6183, "open_interest": 12.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0043, "vega": 0.3874, "theta": -0.0246, "rho": 0.5196, "theo": 38.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-06-16T09:38:47", "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "GLW271217P00097500", "bid": 15.35, "bid_size": 336.0, "ask": 18.2, "ask_size": 374.0, "iv": 0.6129, "open_interest": 11.0, "volume": 12.0, "delta": -0.2614, "gamma": 0.0045, "vega": 0.391, "theta": -0.0286, "rho": -0.4251, "theo": 16.8724, "change": -3.22, "open": 17.67, "high": 17.67, "low": 15.65, "tick": "down", "last_trade_price": 16.63, "last_trade_time": "2026-11-09T15:21:29", "percent_change": -16.2217, "prev_day_close": 19.8499994277954}, {"option": "GLW271217C00100000", "bid": 35.0, "bid_size": 414.0, "ask": 38.85, "ask_size": 173.0, "iv": 0.6042, "open_interest": 192.0, "volume": 2.0, "delta": 0.7292, "gamma": 0.0044, "vega": 0.397, "theta": -0.0254, "rho": 0.5171, "theo": 37.2994, "change": 5.15, "open": 31.6, "high": 35.75, "low": 31.6, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-11-09T11:27:03", "percent_change": 16.8301, "prev_day_close": 30.6000003814697}, {"option": "GLW271217P00100000", "bid": 15.55, "bid_size": 550.0, "ask": 20.0, "ask_size": 442.0, "iv": 0.6073, "open_interest": 481.0, "volume": 2.0, "delta": -0.2746, "gamma": 0.0046, "vega": 0.4003, "theta": -0.0292, "rho": -0.4477, "theo": 18.0296, "change": -3.485, "open": 17.69, "high": 17.69, "low": 17.69, "tick": "no_change", "last_trade_price": 17.69, "last_trade_time": "2026-11-09T15:17:27", "percent_change": -16.4581, "prev_day_close": 21.1750001907349}, {"option": "GLW271217C00105000", "bid": 33.0, "bid_size": 386.0, "ask": 36.2, "ask_size": 66.0, "iv": 0.6025, "open_interest": 75.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0046, "vega": 0.4146, "theta": -0.0269, "rho": 0.511, "theo": 34.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T15:42:30", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "GLW271217P00105000", "bid": 18.75, "bid_size": 395.0, "ask": 22.0, "ask_size": 401.0, "iv": 0.6085, "open_interest": 234.0, "volume": 4.0, "delta": -0.3013, "gamma": 0.0049, "vega": 0.4179, "theta": -0.0302, "rho": -0.4861, "theo": 20.46, "change": -3.15, "open": 21.7, "high": 21.7, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T12:32:07", "percent_change": -13.0435, "prev_day_close": 24.1500005722046}, {"option": "GLW271217C00110000", "bid": 31.0, "bid_size": 452.0, "ask": 34.15, "ask_size": 274.0, "iv": 0.6046, "open_interest": 70.0, "volume": 1.0, "delta": 0.6782, "gamma": 0.0048, "vega": 0.4301, "theta": -0.0282, "rho": 0.5025, "theo": 32.7048, "change": 5.475, "open": 32.15, "high": 32.15, "low": 32.15, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-11-09T10:00:33", "percent_change": 20.5248, "prev_day_close": 26.6750001907349}, {"option": "GLW271217P00110000", "bid": 20.5, "bid_size": 413.0, "ask": 25.0, "ask_size": 372.0, "iv": 0.6009, "open_interest": 136.0, "volume": 8.0, "delta": -0.3282, "gamma": 0.0051, "vega": 0.4331, "theta": -0.0311, "rho": -0.5273, "theo": 23.0434, "change": -2.3, "open": 24.45, "high": 24.5, "low": 24.45, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T10:21:42", "percent_change": -8.58209, "prev_day_close": 26.8000001907349}, {"option": "GLW271217C00115000", "bid": 28.5, "bid_size": 423.0, "ask": 33.0, "ask_size": 321.0, "iv": 0.6081, "open_interest": 107.0, "volume": 3.0, "delta": 0.6528, "gamma": 0.005, "vega": 0.4432, "theta": -0.0294, "rho": 0.4933, "theo": 30.6154, "change": 5.3, "open": 29.93, "high": 29.93, "low": 29.9, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-09T15:43:35", "percent_change": 21.5447, "prev_day_close": 24.6000003814697}, {"option": "GLW271217P00115000", "bid": 24.05, "bid_size": 306.0, "ask": 27.9, "ask_size": 377.0, "iv": 0.6097, "open_interest": 46.0, "volume": 6.0, "delta": -0.3552, "gamma": 0.0053, "vega": 0.4457, "theta": -0.0318, "rho": -0.564, "theo": 25.7673, "change": -3.215, "open": 27.75, "high": 27.75, "low": 26.41, "tick": "no_change", "last_trade_price": 26.41, "last_trade_time": "2026-11-09T15:17:27", "percent_change": -10.8523, "prev_day_close": 29.625}, {"option": "GLW271217C00120000", "bid": 27.95, "bid_size": 69.0, "ask": 30.0, "ask_size": 248.0, "iv": 0.5966, "open_interest": 140.0, "volume": 3.0, "delta": 0.6276, "gamma": 0.0052, "vega": 0.4542, "theta": -0.0303, "rho": 0.4826, "theo": 28.6555, "change": 5.18, "open": 28.07, "high": 28.78, "low": 28.07, "tick": "up", "last_trade_price": 28.78, "last_trade_time": "2026-11-09T15:27:14", "percent_change": 21.9492, "prev_day_close": 23.6000003814697}, {"option": "GLW271217P00120000", "bid": 27.05, "bid_size": 292.0, "ask": 30.25, "ask_size": 338.0, "iv": 0.6031, "open_interest": 113.0, "volume": 2.0, "delta": -0.382, "gamma": 0.0055, "vega": 0.4558, "theta": -0.0324, "rho": -0.6006, "theo": 28.6346, "change": -1.765, "open": 31.16, "high": 31.16, "low": 31.16, "tick": "down", "last_trade_price": 31.16, "last_trade_time": "2026-11-09T09:45:10", "percent_change": -5.36067, "prev_day_close": 32.9249992370606}, {"option": "GLW271217C00125000", "bid": 26.05, "bid_size": 257.0, "ask": 28.0, "ask_size": 144.0, "iv": 0.605, "open_interest": 117.0, "volume": 1.0, "delta": 0.6027, "gamma": 0.0053, "vega": 0.463, "theta": -0.0311, "rho": 0.4707, "theo": 26.8208, "change": 4.57, "open": 26.07, "high": 26.07, "low": 26.07, "tick": "up", "last_trade_price": 26.07, "last_trade_time": "2026-11-09T14:44:32", "percent_change": 21.2558, "prev_day_close": 21.5}, {"option": "GLW271217P00125000", "bid": 29.4, "bid_size": 401.0, "ask": 33.5, "ask_size": 381.0, "iv": 0.5967, "open_interest": 206.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.0056, "vega": 0.4639, "theta": -0.0328, "rho": -0.6367, "theo": 31.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.44, "last_trade_time": "2026-11-06T15:38:59", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "GLW271217C00130000", "bid": 23.6, "bid_size": 451.0, "ask": 26.0, "ask_size": 24.0, "iv": 0.5923, "open_interest": 243.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0054, "vega": 0.4698, "theta": -0.0317, "rho": 0.4587, "theo": 25.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-06T13:02:31", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "GLW271217P00130000", "bid": 33.95, "bid_size": 37.0, "ask": 35.65, "ask_size": 218.0, "iv": 0.5996, "open_interest": 448.0, "volume": 3.0, "delta": -0.435, "gamma": 0.0058, "vega": 0.4691, "theta": -0.033, "rho": -0.6696, "theo": 34.7604, "change": -5.325, "open": 34.95, "high": 34.95, "low": 34.9, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-09T15:19:19", "percent_change": -13.238, "prev_day_close": 40.2250003814697}, {"option": "GLW271217C00135000", "bid": 21.7, "bid_size": 566.0, "ask": 24.85, "ask_size": 62.0, "iv": 0.5834, "open_interest": 53.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0054, "vega": 0.4747, "theta": -0.0322, "rho": 0.4456, "theo": 23.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-11-05T15:39:46", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "GLW271217P00135000", "bid": 36.6, "bid_size": 317.0, "ask": 39.7, "ask_size": 489.0, "iv": 0.6, "open_interest": 520.0, "volume": 22.0, "delta": -0.461, "gamma": 0.0059, "vega": 0.4722, "theta": -0.0331, "rho": -0.6997, "theo": 38.0113, "change": -3.44, "open": 42.4, "high": 42.4, "low": 40.32, "tick": "up", "last_trade_price": 40.36, "last_trade_time": "2026-11-09T09:50:06", "percent_change": -7.85388, "prev_day_close": 43.7999992370606}, {"option": "GLW271217C00140000", "bid": 21.45, "bid_size": 229.0, "ask": 23.6, "ask_size": 357.0, "iv": 0.6065, "open_interest": 146.0, "volume": 5.0, "delta": 0.5311, "gamma": 0.0055, "vega": 0.4777, "theta": -0.0325, "rho": 0.432, "theo": 21.9984, "change": 2.665, "open": 20.49, "high": 20.49, "low": 20.49, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-09T10:43:45", "percent_change": 14.9509, "prev_day_close": 17.8249998092651}, {"option": "GLW271217P00140000", "bid": 39.85, "bid_size": 162.0, "ask": 43.15, "ask_size": 178.0, "iv": 0.5981, "open_interest": 70.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.006, "vega": 0.4739, "theta": -0.033, "rho": -0.7299, "theo": 41.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.98, "last_trade_time": "2026-11-05T14:29:20", "percent_change": 0.0, "prev_day_close": 46.8249988555908}, {"option": "GLW271217C00145000", "bid": 20.3, "bid_size": 9.0, "ask": 21.4, "ask_size": 23.0, "iv": 0.5993, "open_interest": 93.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.0055, "vega": 0.4792, "theta": -0.0327, "rho": 0.4188, "theo": 20.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-11-06T10:28:23", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "GLW271217P00145000", "bid": 43.35, "bid_size": 230.0, "ask": 46.4, "ask_size": 279.0, "iv": 0.5947, "open_interest": 96.0, "volume": 6.0, "delta": -0.5115, "gamma": 0.006, "vega": 0.4725, "theta": -0.0328, "rho": -0.7521, "theo": 44.8476, "change": -4.36, "open": 47.82, "high": 47.82, "low": 46.39, "tick": "down", "last_trade_price": 46.39, "last_trade_time": "2026-11-09T10:13:35", "percent_change": -8.59113, "prev_day_close": 50.75}, {"option": "GLW271217C00150000", "bid": 18.8, "bid_size": 146.0, "ask": 20.2, "ask_size": 66.0, "iv": 0.5972, "open_interest": 256.0, "volume": 795.0, "delta": 0.4864, "gamma": 0.0055, "vega": 0.4791, "theta": -0.0328, "rho": 0.4049, "theo": 19.2903, "change": 3.82, "open": 18.0, "high": 19.58, "low": 17.85, "tick": "up", "last_trade_price": 19.47, "last_trade_time": "2026-11-09T14:42:20", "percent_change": 24.4089, "prev_day_close": 15.6500000953674}, {"option": "GLW271217P00150000", "bid": 46.0, "bid_size": 402.0, "ask": 50.5, "ask_size": 409.0, "iv": 0.589, "open_interest": 417.0, "volume": 2.0, "delta": -0.536, "gamma": 0.0061, "vega": 0.4699, "theta": -0.0326, "rho": -0.7779, "theo": 48.4282, "change": -1.23, "open": 53.57, "high": 53.57, "low": 53.57, "tick": "no_change", "last_trade_price": 53.57, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -2.24452, "prev_day_close": 54.7999992370606}, {"option": "GLW271217C00155000", "bid": 17.3, "bid_size": 253.0, "ask": 19.8, "ask_size": 378.0, "iv": 0.6017, "open_interest": 63.0, "volume": 1.0, "delta": 0.4651, "gamma": 0.0055, "vega": 0.4775, "theta": -0.0328, "rho": 0.3908, "theo": 18.0711, "change": 3.4, "open": 17.45, "high": 17.45, "low": 17.45, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-11-09T12:13:27", "percent_change": 24.1993, "prev_day_close": 14.0500001907349}, {"option": "GLW271217P00155000", "bid": 50.2, "bid_size": 189.0, "ask": 53.7, "ask_size": 169.0, "iv": 0.5884, "open_interest": 60.0, "volume": 1.0, "delta": -0.5598, "gamma": 0.0062, "vega": 0.4662, "theta": -0.0322, "rho": -0.7981, "theo": 52.1028, "change": -6.6, "open": 51.9, "high": 51.9, "low": 51.9, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-11-09T15:33:49", "percent_change": -11.2821, "prev_day_close": 58.5}, {"option": "GLW271217C00160000", "bid": 15.5, "bid_size": 433.0, "ask": 18.8, "ask_size": 415.0, "iv": 0.5953, "open_interest": 105.0, "volume": 1.0, "delta": 0.4445, "gamma": 0.0055, "vega": 0.4748, "theta": -0.0326, "rho": 0.3772, "theo": 16.9341, "change": 2.9, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T12:08:41", "percent_change": 21.4815, "prev_day_close": 13.5}, {"option": "GLW271217P00160000", "bid": 53.85, "bid_size": 273.0, "ask": 58.0, "ask_size": 324.0, "iv": 0.5919, "open_interest": 180.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0062, "vega": 0.4596, "theta": -0.0318, "rho": -0.8076, "theo": 55.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.52, "last_trade_time": "2026-11-06T14:39:10", "percent_change": 0.0, "prev_day_close": 62.5750007629394}, {"option": "GLW271217C00165000", "bid": 14.8, "bid_size": 325.0, "ask": 17.0, "ask_size": 183.0, "iv": 0.5904, "open_interest": 513.0, "volume": 1.0, "delta": 0.4247, "gamma": 0.0055, "vega": 0.4711, "theta": -0.0324, "rho": 0.3637, "theo": 15.8731, "change": 3.1, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T14:45:00", "percent_change": 24.031, "prev_day_close": 12.8999996185303}, {"option": "GLW271217P00165000", "bid": 57.6, "bid_size": 202.0, "ask": 61.5, "ask_size": 176.0, "iv": 0.5858, "open_interest": 86.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0062, "vega": 0.4516, "theta": -0.0312, "rho": -0.8269, "theo": 59.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.91, "last_trade_time": "2026-11-06T12:28:36", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "GLW271217C00170000", "bid": 13.7, "bid_size": 357.0, "ask": 16.3, "ask_size": 349.0, "iv": 0.5915, "open_interest": 360.0, "volume": 6.0, "delta": 0.4056, "gamma": 0.0054, "vega": 0.4661, "theta": -0.0321, "rho": 0.3499, "theo": 14.8841, "change": 2.1, "open": 14.5, "high": 14.5, "low": 13.9, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T13:05:45", "percent_change": 17.7966, "prev_day_close": 11.7999997138977}, {"option": "GLW271217P00170000", "bid": 61.5, "bid_size": 206.0, "ask": 65.4, "ask_size": 162.0, "iv": 0.584, "open_interest": 87.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0062, "vega": 0.4445, "theta": -0.0306, "rho": -0.844, "theo": 63.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-11-05T11:13:04", "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "GLW271217C00175000", "bid": 11.7, "bid_size": 476.0, "ask": 15.35, "ask_size": 355.0, "iv": 0.5788, "open_interest": 830.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0054, "vega": 0.4603, "theta": -0.0318, "rho": 0.3365, "theo": 13.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T10:27:33", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GLW271217P00175000", "bid": 65.55, "bid_size": 188.0, "ask": 69.4, "ask_size": 166.0, "iv": 0.5834, "open_interest": 67.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0062, "vega": 0.434, "theta": -0.03, "rho": -0.838, "theo": 67.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.77, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "GLW271217C00180000", "bid": 11.0, "bid_size": 464.0, "ask": 14.5, "ask_size": 362.0, "iv": 0.5799, "open_interest": 208.0, "volume": 5.0, "delta": 0.3697, "gamma": 0.0053, "vega": 0.454, "theta": -0.0314, "rho": 0.3238, "theo": 13.1034, "change": 3.705, "open": 12.0, "high": 13.33, "low": 12.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-11-09T15:30:52", "percent_change": 38.4935, "prev_day_close": 9.625}, {"option": "GLW271217P00180000", "bid": 69.5, "bid_size": 212.0, "ask": 74.0, "ask_size": 198.0, "iv": 0.5869, "open_interest": 95.0, "volume": 2.0, "delta": -0.6701, "gamma": 0.0062, "vega": 0.4205, "theta": -0.0293, "rho": -0.842, "theo": 71.7826, "change": -5.72, "open": 72.78, "high": 73.68, "low": 72.78, "tick": "up", "last_trade_price": 73.68, "last_trade_time": "2026-11-09T11:10:54", "percent_change": -7.20403, "prev_day_close": 79.4000015258789}, {"option": "GLW271217C00185000", "bid": 10.75, "bid_size": 471.0, "ask": 13.7, "ask_size": 373.0, "iv": 0.5855, "open_interest": 186.0, "volume": 2.0, "delta": 0.3529, "gamma": 0.0052, "vega": 0.4469, "theta": -0.0309, "rho": 0.3112, "theo": 12.3017, "change": 1.275, "open": 11.33, "high": 11.33, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T10:06:23", "percent_change": 12.7182, "prev_day_close": 10.0250000953674}, {"option": "GLW271217P00185000", "bid": 74.75, "bid_size": 60.0, "ask": 78.0, "ask_size": 117.0, "iv": 0.5977, "open_interest": 23.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0062, "vega": 0.4098, "theta": -0.0286, "rho": -0.8473, "theo": 75.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-08-19T09:59:07", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "GLW271217C00190000", "bid": 9.6, "bid_size": 486.0, "ask": 12.3, "ask_size": 41.0, "iv": 0.5728, "open_interest": 593.0, "volume": 1.0, "delta": 0.3368, "gamma": 0.0051, "vega": 0.4391, "theta": -0.0304, "rho": 0.2986, "theo": 11.5545, "change": 1.6, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T10:15:09", "percent_change": 16.8421, "prev_day_close": 9.5}, {"option": "GLW271217P00190000", "bid": 78.0, "bid_size": 113.0, "ask": 82.0, "ask_size": 111.0, "iv": 0.5823, "open_interest": 24.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0062, "vega": 0.3962, "theta": -0.0279, "rho": -0.8409, "theo": 80.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.01, "last_trade_time": "2026-11-04T12:48:39", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "GLW271217C00195000", "bid": 8.8, "bid_size": 488.0, "ask": 11.7, "ask_size": 169.0, "iv": 0.5721, "open_interest": 84.0, "volume": 2.0, "delta": 0.3214, "gamma": 0.005, "vega": 0.4308, "theta": -0.0298, "rho": 0.2865, "theo": 10.8582, "change": 1.47, "open": 9.97, "high": 9.97, "low": 9.97, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-11-09T10:34:14", "percent_change": 17.2941, "prev_day_close": 8.5}, {"option": "GLW271217P00195000", "bid": 82.45, "bid_size": 110.0, "ask": 86.5, "ask_size": 125.0, "iv": 0.5867, "open_interest": 46.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0062, "vega": 0.3816, "theta": -0.0272, "rho": -0.8232, "theo": 84.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-11-06T15:32:03", "percent_change": 0.0, "prev_day_close": 92.375}, {"option": "GLW271217C00200000", "bid": 8.5, "bid_size": 481.0, "ask": 10.85, "ask_size": 22.0, "iv": 0.5732, "open_interest": 299.0, "volume": 3.0, "delta": 0.3067, "gamma": 0.0049, "vega": 0.4225, "theta": -0.0293, "rho": 0.2752, "theo": 10.2086, "change": 2.045, "open": 10.02, "high": 10.02, "low": 10.02, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-09T10:58:47", "percent_change": 25.6426, "prev_day_close": 7.97499990463257}, {"option": "GLW271217P00200000", "bid": 86.7, "bid_size": 108.0, "ask": 91.0, "ask_size": 130.0, "iv": 0.5871, "open_interest": 42.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0062, "vega": 0.3656, "theta": -0.0263, "rho": -0.8176, "theo": 88.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.5, "last_trade_time": "2026-10-08T11:32:06", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "GLW271217C00210000", "bid": 8.1, "bid_size": 337.0, "ask": 9.55, "ask_size": 9.0, "iv": 0.5802, "open_interest": 62.0, "volume": 1.0, "delta": 0.2793, "gamma": 0.0047, "vega": 0.4046, "theta": -0.0281, "rho": 0.2531, "theo": 9.036, "change": 2.1, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:51:42", "percent_change": 30.4348, "prev_day_close": 6.90000009536743}, {"option": "GLW271217P00210000", "bid": 95.6, "bid_size": 108.0, "ask": 100.0, "ask_size": 106.0, "iv": 0.5894, "open_interest": 5.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0061, "vega": 0.3301, "theta": -0.0248, "rho": -0.7747, "theo": 97.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.3, "last_trade_time": "2026-11-05T09:56:04", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "GLW271217C00220000", "bid": 6.75, "bid_size": 430.0, "ask": 9.25, "ask_size": 390.0, "iv": 0.5848, "open_interest": 98.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0045, "vega": 0.3859, "theta": -0.0268, "rho": 0.2324, "theo": 8.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T12:06:32", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "GLW271217P00220000", "bid": 105.55, "bid_size": 70.0, "ask": 109.0, "ask_size": 140.0, "iv": 0.6032, "open_interest": 18.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0061, "vega": 0.2971, "theta": -0.0232, "rho": -0.7389, "theo": 106.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-10-16T13:23:02", "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "GLW271217C00230000", "bid": 5.45, "bid_size": 480.0, "ask": 8.3, "ask_size": 414.0, "iv": 0.5782, "open_interest": 627.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0043, "vega": 0.3674, "theta": -0.0255, "rho": 0.2138, "theo": 7.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T12:25:24", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GLW271217P00230000", "bid": 114.7, "bid_size": 46.0, "ask": 118.0, "ask_size": 61.0, "iv": 0.5998, "open_interest": 3.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.006, "vega": 0.26, "theta": -0.022, "rho": -0.6359, "theo": 115.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.0, "last_trade_time": "2026-05-18T09:33:01", "percent_change": 0.0, "prev_day_close": 125.174999237061}, {"option": "GLW271217C00240000", "bid": 4.1, "bid_size": 500.0, "ask": 7.6, "ask_size": 436.0, "iv": 0.5705, "open_interest": 129.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0041, "vega": 0.3483, "theta": -0.0242, "rho": 0.196, "theo": 6.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:00:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GLW271217P00240000", "bid": 123.5, "bid_size": 129.0, "ask": 127.45, "ask_size": 129.0, "iv": 0.5902, "open_interest": 1.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0058, "vega": 0.2148, "theta": -0.0202, "rho": -0.5648, "theo": 125.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-09-21T13:11:14", "percent_change": 0.0, "prev_day_close": 134.875}, {"option": "GLW271217C00250000", "bid": 4.65, "bid_size": 397.0, "ask": 7.0, "ask_size": 453.0, "iv": 0.5901, "open_interest": 242.0, "volume": 2.0, "delta": 0.1928, "gamma": 0.0038, "vega": 0.3299, "theta": -0.0229, "rho": 0.1802, "theo": 5.6638, "change": 1.265, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:13:51", "percent_change": 27.59, "prev_day_close": 4.58500003814697}, {"option": "GLW271217P00250000", "bid": 133.0, "bid_size": 68.0, "ask": 136.85, "ask_size": 65.0, "iv": 0.587, "open_interest": 9.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0055, "vega": 0.1783, "theta": -0.0181, "rho": -0.4443, "theo": 134.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.74, "last_trade_time": "2026-10-29T10:08:43", "percent_change": 0.0, "prev_day_close": 144.300003051758}, {"option": "GLW271217C00260000", "bid": 3.1, "bid_size": 491.0, "ask": 6.45, "ask_size": 487.0, "iv": 0.5759, "open_interest": 105.0, "volume": 2.0, "delta": 0.1761, "gamma": 0.0036, "vega": 0.312, "theta": -0.0217, "rho": 0.1655, "theo": 5.0656, "change": 1.005, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T12:09:39", "percent_change": 23.6749, "prev_day_close": 4.24500000476837}, {"option": "GLW271217P00260000", "bid": 142.5, "bid_size": 68.0, "ask": 147.0, "ask_size": 73.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.005, "vega": 0.1342, "theta": -0.0169, "rho": -0.3806, "theo": 144.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "GLW271217C00270000", "bid": 2.94, "bid_size": 526.0, "ask": 5.05, "ask_size": 55.0, "iv": 0.5665, "open_interest": 67.0, "volume": 1.0, "delta": 0.161, "gamma": 0.0034, "vega": 0.2943, "theta": -0.0205, "rho": 0.1519, "theo": 4.5407, "change": -0.075, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:42:29", "percent_change": -1.84049, "prev_day_close": 4.07499992847443}, {"option": "GLW271217P00270000", "bid": 153.15, "bid_size": 55.0, "ask": 155.9, "ask_size": 67.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0043, "vega": 0.0996, "theta": -0.0109, "rho": -0.3084, "theo": 154.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.199996948242}, {"option": "GLW271217C00280000", "bid": 3.35, "bid_size": 386.0, "ask": 4.9, "ask_size": 378.0, "iv": 0.5879, "open_interest": 85.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0032, "vega": 0.2777, "theta": -0.0193, "rho": 0.1398, "theo": 4.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T14:25:40", "percent_change": 0.0, "prev_day_close": 3.36999994516373}, {"option": "GLW271217P00280000", "bid": 162.5, "bid_size": 64.0, "ask": 166.35, "ask_size": 72.0, "iv": 0.6162, "open_interest": 2.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0035, "vega": 0.0687, "theta": -0.003, "rho": -0.1674, "theo": 164.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.6, "last_trade_time": "2026-10-12T09:40:13", "percent_change": 0.0, "prev_day_close": 174.150001525879}, {"option": "GLW271217C00290000", "bid": 1.92, "bid_size": 476.0, "ask": 4.5, "ask_size": 404.0, "iv": 0.5682, "open_interest": 91.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.003, "vega": 0.2619, "theta": -0.0182, "rho": 0.1286, "theo": 3.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T09:33:32", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "GLW271217P00290000", "bid": 172.5, "bid_size": 56.0, "ask": 176.2, "ask_size": 52.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0026, "vega": 0.0383, "theta": 0.0, "rho": -0.149, "theo": 174.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.625}, {"option": "GLW271217C00300000", "bid": 2.6, "bid_size": 356.0, "ask": 4.75, "ask_size": 524.0, "iv": 0.6019, "open_interest": 148.0, "volume": 1.0, "delta": 0.1237, "gamma": 0.0029, "vega": 0.2464, "theta": -0.0172, "rho": 0.1183, "theo": 3.3104, "change": -0.195, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T09:30:13", "percent_change": -6.04651, "prev_day_close": 3.22499990463257}, {"option": "GLW271217P00300000", "bid": 182.0, "bid_size": 66.0, "ask": 186.5, "ask_size": 57.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0018, "vega": 0.0236, "theta": 0.0, "rho": -0.1179, "theo": 184.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.65, "last_trade_time": "2026-10-06T10:03:50", "percent_change": 0.0, "prev_day_close": 193.699996948242}, {"option": "GLW271217C00310000", "bid": 1.45, "bid_size": 464.0, "ask": 3.9, "ask_size": 479.0, "iv": 0.5736, "open_interest": 12.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0027, "vega": 0.232, "theta": -0.0162, "rho": 0.109, "theo": 2.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.86, "last_trade_time": "2026-09-11T11:19:43", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "GLW271217P00310000", "bid": 192.0, "bid_size": 66.0, "ask": 195.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0012, "vega": 0.0194, "theta": 0.0, "rho": -0.0993, "theo": 193.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.98, "last_trade_time": "2026-09-24T09:36:39", "percent_change": 0.0, "prev_day_close": 203.599998474121}, {"option": "GLW271217C00320000", "bid": 2.18, "bid_size": 40.0, "ask": 3.6, "ask_size": 464.0, "iv": 0.6013, "open_interest": 98.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0025, "vega": 0.2187, "theta": -0.0152, "rho": 0.1007, "theo": 2.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-28T09:49:00", "percent_change": 0.0, "prev_day_close": 2.3299999833107}, {"option": "GLW271217P00320000", "bid": 202.3, "bid_size": 62.0, "ask": 206.5, "ask_size": 63.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0339, "theo": 203.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.05, "last_trade_time": "2026-10-13T09:45:33", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "GLW271217C00330000", "bid": 1.08, "bid_size": 484.0, "ask": 3.4, "ask_size": 487.0, "iv": 0.5782, "open_interest": 28.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0024, "vega": 0.2058, "theta": -0.0144, "rho": 0.0928, "theo": 2.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-07-24T14:30:34", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "GLW271217P00330000", "bid": 212.3, "bid_size": 62.0, "ask": 216.45, "ask_size": 62.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 213.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.22, "last_trade_time": "2026-10-28T09:50:49", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "GLW271217C00340000", "bid": 0.93, "bid_size": 497.0, "ask": 2.98, "ask_size": 382.0, "iv": 0.5747, "open_interest": 23.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0022, "vega": 0.1935, "theta": -0.0135, "rho": 0.0857, "theo": 2.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:50:35", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "GLW271217P00340000", "bid": 222.0, "bid_size": 62.0, "ask": 226.5, "ask_size": 63.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 223.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.84, "last_trade_time": "2026-10-12T11:28:22", "percent_change": 0.0, "prev_day_close": 233.550003051758}, {"option": "GLW271217C00350000", "bid": 0.8, "bid_size": 481.0, "ask": 2.5, "ask_size": 180.0, "iv": 0.5679, "open_interest": 18.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0021, "vega": 0.1823, "theta": -0.0127, "rho": 0.0793, "theo": 2.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T13:16:17", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "GLW271217P00350000", "bid": 232.0, "bid_size": 62.0, "ask": 236.5, "ask_size": 63.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 233.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "GLW271217C00360000", "bid": 0.69, "bid_size": 448.0, "ask": 2.63, "ask_size": 416.0, "iv": 0.5795, "open_interest": 1.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.002, "vega": 0.1718, "theta": -0.012, "rho": 0.0735, "theo": 1.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.91, "last_trade_time": "2026-09-14T11:36:38", "percent_change": 0.0, "prev_day_close": 1.66499995440245}, {"option": "GLW271217P00360000", "bid": 242.0, "bid_size": 62.0, "ask": 246.5, "ask_size": 63.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 243.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.3, "last_trade_time": "2026-10-08T13:07:56", "percent_change": 0.0, "prev_day_close": 253.599998474121}, {"option": "GLW271217C00370000", "bid": 0.39, "bid_size": 522.0, "ask": 2.86, "ask_size": 529.0, "iv": 0.5878, "open_interest": 1.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0018, "vega": 0.1618, "theta": -0.0113, "rho": 0.068, "theo": 1.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-30T15:14:12", "percent_change": 0.0, "prev_day_close": 1.51500005275011}, {"option": "GLW271217P00370000", "bid": 252.0, "bid_size": 66.0, "ask": 256.5, "ask_size": 67.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 253.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 243.01, "last_trade_time": "2026-10-27T10:53:30", "percent_change": 0.0, "prev_day_close": 263.600006103516}, {"option": "GLW271217C00380000", "bid": 0.74, "bid_size": 485.0, "ask": 2.15, "ask_size": 469.0, "iv": 0.5858, "open_interest": 45.0, "volume": 1.0, "delta": 0.0645, "gamma": 0.0017, "vega": 0.1523, "theta": -0.0106, "rho": 0.063, "theo": 1.5502, "change": 0.095, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T13:52:55", "percent_change": 6.81003, "prev_day_close": 1.39500001445413}, {"option": "GLW271217P00380000", "bid": 262.0, "bid_size": 66.0, "ask": 266.5, "ask_size": 67.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 263.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.71, "last_trade_time": "2026-10-12T11:20:59", "percent_change": 0.0, "prev_day_close": 273.699996948242}, {"option": "GLW280121C00040000", "bid": 76.5, "bid_size": 524.0, "ask": 80.5, "ask_size": 358.0, "iv": 0.7332, "open_interest": 200.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0008, "vega": 0.0924, "theta": 0.0, "rho": 0.3662, "theo": 78.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.71, "last_trade_time": "2026-11-06T15:58:33", "percent_change": 0.0, "prev_day_close": 69.2249984741211}, {"option": "GLW280121P00040000", "bid": 1.06, "bid_size": 429.0, "ask": 2.01, "ask_size": 667.0, "iv": 0.6941, "open_interest": 2441.0, "volume": 1.0, "delta": -0.0327, "gamma": 0.0008, "vega": 0.0924, "theta": -0.007, "rho": -0.0587, "theo": 1.4751, "change": -0.04, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T09:59:21", "percent_change": -2.70271, "prev_day_close": 1.48000004887581}, {"option": "GLW280121C00042500", "bid": 74.5, "bid_size": 558.0, "ask": 77.4, "ask_size": 14.0, "iv": 0.6794, "open_interest": 224.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.001, "vega": 0.1051, "theta": 0.0, "rho": 0.3932, "theo": 75.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.59, "last_trade_time": "2026-07-31T14:48:07", "percent_change": 0.0, "prev_day_close": 66.9499969482422}, {"option": "GLW280121P00042500", "bid": 1.39, "bid_size": 134.0, "ask": 2.07, "ask_size": 211.0, "iv": 0.6787, "open_interest": 69.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.001, "vega": 0.1054, "theta": -0.0079, "rho": -0.069, "theo": 1.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T12:17:56", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GLW280121C00045000", "bid": 72.0, "bid_size": 153.0, "ask": 75.4, "ask_size": 12.0, "iv": 0.6564, "open_interest": 23.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0011, "vega": 0.118, "theta": 0.0, "rho": 0.4177, "theo": 73.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.7, "last_trade_time": "2026-09-01T13:05:53", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "GLW280121P00045000", "bid": 1.57, "bid_size": 244.0, "ask": 2.38, "ask_size": 172.0, "iv": 0.6672, "open_interest": 109.0, "volume": 9.0, "delta": -0.0444, "gamma": 0.0011, "vega": 0.1186, "theta": -0.0088, "rho": -0.0802, "theo": 2.0782, "change": -0.355, "open": 2.07, "high": 2.07, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T13:22:24", "percent_change": -16.7849, "prev_day_close": 2.11500000953674}, {"option": "GLW280121C00047500", "bid": 70.0, "bid_size": 315.0, "ask": 73.4, "ask_size": 14.0, "iv": 0.6545, "open_interest": 63.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0012, "vega": 0.1316, "theta": -0.0012, "rho": 0.4379, "theo": 71.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.7, "last_trade_time": "2026-10-19T14:28:48", "percent_change": 0.0, "prev_day_close": 63.125}, {"option": "GLW280121P00047500", "bid": 1.85, "bid_size": 661.0, "ask": 3.35, "ask_size": 1027.0, "iv": 0.6837, "open_interest": 296.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0012, "vega": 0.1324, "theta": -0.0098, "rho": -0.0918, "theo": 2.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:58:58", "percent_change": 0.0, "prev_day_close": 2.51500004529953}, {"option": "GLW280121C00050000", "bid": 68.5, "bid_size": 480.0, "ask": 72.5, "ask_size": 428.0, "iv": 0.704, "open_interest": 165.0, "volume": 1.0, "delta": 0.9399, "gamma": 0.0014, "vega": 0.1456, "theta": -0.0024, "rho": 0.455, "theo": 69.9328, "change": 2.0, "open": 63.35, "high": 63.35, "low": 63.35, "tick": "up", "last_trade_price": 63.35, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 3.25998, "prev_day_close": 61.3500003814697}, {"option": "GLW280121P00050000", "bid": 2.38, "bid_size": 223.0, "ask": 3.65, "ask_size": 757.0, "iv": 0.6795, "open_interest": 146.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0014, "vega": 0.1466, "theta": -0.0108, "rho": -0.105, "theo": 2.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:52:25", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "GLW280121C00055000", "bid": 64.5, "bid_size": 460.0, "ask": 67.6, "ask_size": 37.0, "iv": 0.6552, "open_interest": 138.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0017, "vega": 0.1744, "theta": -0.0049, "rho": 0.4835, "theo": 66.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-11-05T10:52:19", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "GLW280121P00055000", "bid": 3.05, "bid_size": 654.0, "ask": 4.7, "ask_size": 767.0, "iv": 0.6671, "open_interest": 88.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0017, "vega": 0.176, "theta": -0.0128, "rho": -0.133, "theo": 3.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-28T15:50:06", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "GLW280121C00060000", "bid": 60.5, "bid_size": 566.0, "ask": 65.0, "ask_size": 512.0, "iv": 0.667, "open_interest": 259.0, "volume": 2.0, "delta": 0.9077, "gamma": 0.002, "vega": 0.204, "theta": -0.0074, "rho": 0.5065, "theo": 62.3966, "change": 5.855, "open": 59.93, "high": 59.93, "low": 59.93, "tick": "up", "last_trade_price": 59.93, "last_trade_time": "2026-11-09T09:54:39", "percent_change": 10.8276, "prev_day_close": 54.0750007629394}, {"option": "GLW280121P00060000", "bid": 4.3, "bid_size": 25.0, "ask": 5.45, "ask_size": 564.0, "iv": 0.6562, "open_interest": 183.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.002, "vega": 0.2061, "theta": -0.0148, "rho": -0.1642, "theo": 4.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-05T12:08:18", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "GLW280121C00065000", "bid": 57.5, "bid_size": 510.0, "ask": 61.0, "ask_size": 303.0, "iv": 0.6597, "open_interest": 184.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0023, "vega": 0.2339, "theta": -0.0099, "rho": 0.5241, "theo": 58.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.77, "last_trade_time": "2026-11-04T14:34:26", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "GLW280121P00065000", "bid": 5.3, "bid_size": 507.0, "ask": 6.4, "ask_size": 311.0, "iv": 0.6392, "open_interest": 77.0, "volume": 40.0, "delta": -0.1096, "gamma": 0.0023, "vega": 0.2364, "theta": -0.0168, "rho": -0.1994, "theo": 5.9407, "change": -1.3, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T13:33:33", "percent_change": -18.0556, "prev_day_close": 7.20000004768372}, {"option": "GLW280121C00067500", "bid": 55.5, "bid_size": 433.0, "ask": 58.7, "ask_size": 111.0, "iv": 0.638, "open_interest": 5.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0024, "vega": 0.2487, "theta": -0.0111, "rho": 0.5313, "theo": 57.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.34, "last_trade_time": "2026-10-19T11:21:31", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "GLW280121P00067500", "bid": 5.8, "bid_size": 587.0, "ask": 8.0, "ask_size": 758.0, "iv": 0.652, "open_interest": 69.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0025, "vega": 0.2513, "theta": -0.0177, "rho": -0.2165, "theo": 6.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-11-02T15:04:26", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GLW280121C00070000", "bid": 53.5, "bid_size": 509.0, "ask": 57.2, "ask_size": 32.0, "iv": 0.6322, "open_interest": 289.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0026, "vega": 0.2632, "theta": -0.0123, "rho": 0.5377, "theo": 55.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T13:37:01", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "GLW280121P00070000", "bid": 6.6, "bid_size": 474.0, "ask": 8.75, "ask_size": 762.0, "iv": 0.6512, "open_interest": 549.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0027, "vega": 0.2664, "theta": -0.0187, "rho": -0.2353, "theo": 7.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-06T15:41:50", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GLW280121C00072500", "bid": 52.0, "bid_size": 328.0, "ask": 55.95, "ask_size": 180.0, "iv": 0.639, "open_interest": 12.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0028, "vega": 0.2777, "theta": -0.0135, "rho": 0.543, "theo": 53.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-09-16T10:53:51", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "GLW280121P00072500", "bid": 7.15, "bid_size": 733.0, "ask": 9.45, "ask_size": 755.0, "iv": 0.6437, "open_interest": 124.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0028, "vega": 0.2807, "theta": -0.0196, "rho": -0.2554, "theo": 8.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T10:25:44", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "GLW280121C00075000", "bid": 50.5, "bid_size": 339.0, "ask": 53.8, "ask_size": 152.0, "iv": 0.6281, "open_interest": 44.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0029, "vega": 0.292, "theta": -0.0146, "rho": 0.5472, "theo": 52.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.48, "last_trade_time": "2026-11-05T14:21:51", "percent_change": 0.0, "prev_day_close": 44.9249992370606}, {"option": "GLW280121P00075000", "bid": 7.65, "bid_size": 784.0, "ask": 9.35, "ask_size": 333.0, "iv": 0.6206, "open_interest": 83.0, "volume": 71.0, "delta": -0.1517, "gamma": 0.003, "vega": 0.2955, "theta": -0.0205, "rho": -0.2758, "theo": 8.8253, "change": -1.725, "open": 9.35, "high": 9.35, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T14:38:28", "percent_change": -16.3121, "prev_day_close": 10.5750002861023}, {"option": "GLW280121C00077500", "bid": 49.0, "bid_size": 322.0, "ask": 53.0, "ask_size": 412.0, "iv": 0.639, "open_interest": 12.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0031, "vega": 0.3058, "theta": -0.0158, "rho": 0.5508, "theo": 50.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-05T15:18:07", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "GLW280121P00077500", "bid": 8.0, "bid_size": 788.0, "ask": 11.0, "ask_size": 708.0, "iv": 0.6244, "open_interest": 73.0, "volume": 6.0, "delta": -0.1629, "gamma": 0.0032, "vega": 0.3094, "theta": -0.0214, "rho": -0.2931, "theo": 9.6477, "change": -2.175, "open": 9.7, "high": 9.7, "low": 9.6, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T14:38:42", "percent_change": -18.4713, "prev_day_close": 11.7750000953674}, {"option": "GLW280121C00080000", "bid": 47.5, "bid_size": 563.0, "ask": 50.75, "ask_size": 150.0, "iv": 0.6249, "open_interest": 266.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0032, "vega": 0.3192, "theta": -0.0168, "rho": 0.5538, "theo": 49.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.03, "last_trade_time": "2026-11-06T09:37:02", "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "GLW280121P00080000", "bid": 8.9, "bid_size": 793.0, "ask": 11.7, "ask_size": 697.0, "iv": 0.6203, "open_interest": 337.0, "volume": 1.0, "delta": -0.1744, "gamma": 0.0033, "vega": 0.3232, "theta": -0.0223, "rho": -0.3155, "theo": 10.5108, "change": -1.28, "open": 11.27, "high": 11.27, "low": 11.27, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-11-09T10:02:43", "percent_change": -10.1992, "prev_day_close": 12.5500001907349}, {"option": "GLW280121C00082500", "bid": 46.0, "bid_size": 378.0, "ask": 50.0, "ask_size": 282.0, "iv": 0.6333, "open_interest": 96.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0034, "vega": 0.3324, "theta": -0.0179, "rho": 0.5558, "theo": 47.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-11-06T10:13:32", "percent_change": 0.0, "prev_day_close": 40.625}, {"option": "GLW280121P00082500", "bid": 9.5, "bid_size": 739.0, "ask": 12.75, "ask_size": 704.0, "iv": 0.6161, "open_interest": 50.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0035, "vega": 0.3362, "theta": -0.0231, "rho": -0.3368, "theo": 11.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-10-27T15:02:06", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "GLW280121C00085000", "bid": 44.5, "bid_size": 498.0, "ask": 47.8, "ask_size": 168.0, "iv": 0.6188, "open_interest": 164.0, "volume": 5.0, "delta": 0.8036, "gamma": 0.0035, "vega": 0.3452, "theta": -0.0189, "rho": 0.5568, "theo": 46.2781, "change": 6.375, "open": 45.05, "high": 45.05, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T10:38:41", "percent_change": 16.5049, "prev_day_close": 38.625}, {"option": "GLW280121P00085000", "bid": 11.1, "bid_size": 672.0, "ask": 13.55, "ask_size": 694.0, "iv": 0.6217, "open_interest": 946.0, "volume": 1.0, "delta": -0.1981, "gamma": 0.0036, "vega": 0.3496, "theta": -0.0239, "rho": -0.3565, "theo": 12.3561, "change": -1.725, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T09:59:06", "percent_change": -11.7148, "prev_day_close": 14.7249999046326}, {"option": "GLW280121C00087500", "bid": 43.0, "bid_size": 459.0, "ask": 46.35, "ask_size": 152.0, "iv": 0.6148, "open_interest": 21.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0036, "vega": 0.3575, "theta": -0.0199, "rho": 0.5573, "theo": 44.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.12, "last_trade_time": "2026-11-06T10:02:22", "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "GLW280121P00087500", "bid": 11.95, "bid_size": 667.0, "ask": 14.35, "ask_size": 570.0, "iv": 0.6153, "open_interest": 30.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0038, "vega": 0.3618, "theta": -0.0247, "rho": -0.376, "theo": 13.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-11-05T11:19:24", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "GLW280121C00090000", "bid": 41.5, "bid_size": 575.0, "ask": 44.9, "ask_size": 101.0, "iv": 0.6099, "open_interest": 332.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0038, "vega": 0.3693, "theta": -0.0208, "rho": 0.5574, "theo": 43.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.31, "last_trade_time": "2026-11-06T09:53:53", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "GLW280121P00090000", "bid": 13.55, "bid_size": 335.0, "ask": 15.4, "ask_size": 591.0, "iv": 0.6216, "open_interest": 597.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0039, "vega": 0.3738, "theta": -0.0254, "rho": -0.3999, "theo": 14.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-11-05T11:19:24", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "GLW280121C00092500", "bid": 40.0, "bid_size": 333.0, "ask": 43.6, "ask_size": 124.0, "iv": 0.6063, "open_interest": 23.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0039, "vega": 0.3806, "theta": -0.0217, "rho": 0.5568, "theo": 42.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T13:40:59", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "GLW280121P00092500", "bid": 14.1, "bid_size": 615.0, "ask": 16.4, "ask_size": 559.0, "iv": 0.6123, "open_interest": 52.0, "volume": 1.0, "delta": -0.235, "gamma": 0.004, "vega": 0.3847, "theta": -0.0261, "rho": -0.4229, "theo": 15.4257, "change": -2.75, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-09T14:39:19", "percent_change": -15.1934, "prev_day_close": 18.0999994277954}, {"option": "GLW280121C00095000", "bid": 39.0, "bid_size": 410.0, "ask": 43.0, "ask_size": 413.0, "iv": 0.6173, "open_interest": 85.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.004, "vega": 0.3915, "theta": -0.0226, "rho": 0.5554, "theo": 40.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-11-05T15:01:45", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "GLW280121P00095000", "bid": 15.2, "bid_size": 591.0, "ask": 18.0, "ask_size": 705.0, "iv": 0.617, "open_interest": 372.0, "volume": 2.0, "delta": -0.2475, "gamma": 0.0042, "vega": 0.396, "theta": -0.0267, "rho": -0.4437, "theo": 16.5252, "change": -3.15, "open": 16.5, "high": 16.5, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -16.0714, "prev_day_close": 19.6000003814697}, {"option": "GLW280121C00097500", "bid": 37.5, "bid_size": 333.0, "ask": 42.0, "ask_size": 316.0, "iv": 0.6156, "open_interest": 26.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0041, "vega": 0.4018, "theta": -0.0234, "rho": 0.5534, "theo": 39.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.42, "last_trade_time": "2026-11-05T11:19:13", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "GLW280121P00097500", "bid": 16.3, "bid_size": 564.0, "ask": 18.25, "ask_size": 337.0, "iv": 0.6039, "open_interest": 38.0, "volume": 1.0, "delta": -0.2602, "gamma": 0.0043, "vega": 0.4063, "theta": -0.0273, "rho": -0.4612, "theo": 17.6665, "change": -3.175, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -15.3567, "prev_day_close": 20.6750001907349}, {"option": "GLW280121C00100000", "bid": 37.0, "bid_size": 548.0, "ask": 39.8, "ask_size": 152.0, "iv": 0.6106, "open_interest": 484.0, "volume": 135.0, "delta": 0.732, "gamma": 0.0042, "vega": 0.4116, "theta": -0.0242, "rho": 0.5511, "theo": 38.4532, "change": 6.525, "open": 36.58, "high": 38.2, "low": 36.58, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-11-09T12:14:13", "percent_change": 20.5998, "prev_day_close": 31.6749992370606}, {"option": "GLW280121P00100000", "bid": 18.25, "bid_size": 20.0, "ask": 20.1, "ask_size": 703.0, "iv": 0.6199, "open_interest": 2342.0, "volume": 10.0, "delta": -0.273, "gamma": 0.0044, "vega": 0.4158, "theta": -0.0279, "rho": -0.4844, "theo": 18.8448, "change": -3.125, "open": 20.15, "high": 20.15, "low": 18.7, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T14:38:38", "percent_change": -14.3184, "prev_day_close": 21.8249998092651}, {"option": "GLW280121C00105000", "bid": 34.0, "bid_size": 486.0, "ask": 38.5, "ask_size": 433.0, "iv": 0.6118, "open_interest": 73.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0044, "vega": 0.4294, "theta": -0.0256, "rho": 0.5453, "theo": 36.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.78, "last_trade_time": "2026-11-06T12:04:44", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "GLW280121P00105000", "bid": 19.65, "bid_size": 674.0, "ask": 22.15, "ask_size": 470.0, "iv": 0.5997, "open_interest": 160.0, "volume": 5.0, "delta": -0.2986, "gamma": 0.0047, "vega": 0.4334, "theta": -0.0289, "rho": -0.5309, "theo": 21.3067, "change": -3.45, "open": 23.84, "high": 23.84, "low": 21.25, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-11-09T14:38:28", "percent_change": -13.9676, "prev_day_close": 24.6999998092651}, {"option": "GLW280121C00110000", "bid": 33.45, "bid_size": 39.0, "ask": 36.0, "ask_size": 409.0, "iv": 0.6239, "open_interest": 499.0, "volume": 2.0, "delta": 0.6832, "gamma": 0.0046, "vega": 0.4452, "theta": -0.0268, "rho": 0.5372, "theo": 33.9457, "change": 5.5, "open": 30.42, "high": 33.75, "low": 30.42, "tick": "up", "last_trade_price": 33.75, "last_trade_time": "2026-11-09T15:57:13", "percent_change": 19.469, "prev_day_close": 28.25}, {"option": "GLW280121P00110000", "bid": 22.2, "bid_size": 633.0, "ask": 25.3, "ask_size": 707.0, "iv": 0.6027, "open_interest": 1501.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0049, "vega": 0.4489, "theta": -0.0298, "rho": -0.566, "theo": 23.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T09:41:56", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "GLW280121C00115000", "bid": 30.0, "bid_size": 516.0, "ask": 33.0, "ask_size": 64.0, "iv": 0.5955, "open_interest": 171.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0048, "vega": 0.4588, "theta": -0.0279, "rho": 0.5284, "theo": 31.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-11-05T10:55:30", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "GLW280121P00115000", "bid": 25.95, "bid_size": 44.0, "ask": 27.85, "ask_size": 493.0, "iv": 0.6091, "open_interest": 113.0, "volume": 6.0, "delta": -0.3504, "gamma": 0.0051, "vega": 0.4621, "theta": -0.0305, "rho": -0.615, "theo": 26.6651, "change": -3.94, "open": 27.15, "high": 27.33, "low": 26.36, "tick": "down", "last_trade_price": 26.36, "last_trade_time": "2026-11-09T15:45:44", "percent_change": -13.0033, "prev_day_close": 30.3000001907349}, {"option": "GLW280121C00120000", "bid": 28.9, "bid_size": 434.0, "ask": 31.05, "ask_size": 73.0, "iv": 0.6022, "open_interest": 314.0, "volume": 4.0, "delta": 0.6349, "gamma": 0.0049, "vega": 0.4702, "theta": -0.0288, "rho": 0.5181, "theo": 29.9567, "change": 4.885, "open": 25.45, "high": 29.71, "low": 25.45, "tick": "down", "last_trade_price": 29.46, "last_trade_time": "2026-11-09T13:44:33", "percent_change": 19.8779, "prev_day_close": 24.5749998092651}, {"option": "GLW280121P00120000", "bid": 27.7, "bid_size": 528.0, "ask": 31.1, "ask_size": 858.0, "iv": 0.5988, "open_interest": 1143.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0053, "vega": 0.4723, "theta": -0.031, "rho": -0.6428, "theo": 29.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.15, "last_trade_time": "2026-11-05T13:16:48", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "GLW280121C00125000", "bid": 26.0, "bid_size": 584.0, "ask": 30.1, "ask_size": 398.0, "iv": 0.598, "open_interest": 224.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.005, "vega": 0.4796, "theta": -0.0296, "rho": 0.5065, "theo": 28.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.51, "last_trade_time": "2026-11-06T15:58:33", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GLW280121P00125000", "bid": 30.7, "bid_size": 483.0, "ask": 33.6, "ask_size": 596.0, "iv": 0.5914, "open_interest": 239.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0054, "vega": 0.4806, "theta": -0.0314, "rho": -0.6836, "theo": 32.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.02, "last_trade_time": "2026-11-06T14:41:27", "percent_change": 0.0, "prev_day_close": 36.9250011444092}, {"option": "GLW280121C00130000", "bid": 26.2, "bid_size": 23.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.6014, "open_interest": 525.0, "volume": 1.0, "delta": 0.5879, "gamma": 0.0051, "vega": 0.4871, "theta": -0.0302, "rho": 0.4948, "theo": 26.4399, "change": 5.1, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T15:59:16", "percent_change": 23.5023, "prev_day_close": 21.6999998092651}, {"option": "GLW280121P00130000", "bid": 34.15, "bid_size": 329.0, "ask": 36.6, "ask_size": 387.0, "iv": 0.5918, "open_interest": 562.0, "volume": 4.0, "delta": -0.427, "gamma": 0.0056, "vega": 0.4874, "theta": -0.0317, "rho": -0.7283, "theo": 35.6821, "change": -3.875, "open": 37.78, "high": 37.78, "low": 36.33, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-11-09T15:31:10", "percent_change": -9.57381, "prev_day_close": 40.4749984741211}, {"option": "GLW280121C00135000", "bid": 23.7, "bid_size": 407.0, "ask": 25.95, "ask_size": 211.0, "iv": 0.5961, "open_interest": 198.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0052, "vega": 0.4927, "theta": -0.0307, "rho": 0.4822, "theo": 24.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T13:16:03", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "GLW280121P00135000", "bid": 37.55, "bid_size": 259.0, "ask": 40.5, "ask_size": 332.0, "iv": 0.5984, "open_interest": 111.0, "volume": 3.0, "delta": -0.452, "gamma": 0.0057, "vega": 0.4899, "theta": -0.0319, "rho": -0.7452, "theo": 38.9281, "change": -4.16, "open": 40.3, "high": 40.3, "low": 39.74, "tick": "no_change", "last_trade_price": 39.74, "last_trade_time": "2026-11-09T11:14:37", "percent_change": -9.47608, "prev_day_close": 43.9000015258789}, {"option": "GLW280121C00140000", "bid": 22.8, "bid_size": 217.0, "ask": 24.15, "ask_size": 36.0, "iv": 0.5976, "open_interest": 547.0, "volume": 2.0, "delta": 0.5427, "gamma": 0.0053, "vega": 0.4965, "theta": -0.031, "rho": 0.4687, "theo": 23.3462, "change": 4.025, "open": 22.58, "high": 23.0, "low": 22.58, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T13:03:13", "percent_change": 21.2121, "prev_day_close": 18.9750003814697}, {"option": "GLW280121P00140000", "bid": 40.85, "bid_size": 254.0, "ask": 42.6, "ask_size": 20.0, "iv": 0.5835, "open_interest": 330.0, "volume": 3.0, "delta": -0.4766, "gamma": 0.0058, "vega": 0.4925, "theta": -0.0319, "rho": -0.7841, "theo": 42.2912, "change": -4.185, "open": 43.85, "high": 43.85, "low": 43.24, "tick": "no_change", "last_trade_price": 43.24, "last_trade_time": "2026-11-09T11:14:37", "percent_change": -8.82446, "prev_day_close": 47.4250011444092}, {"option": "GLW280121C00145000", "bid": 21.55, "bid_size": 40.0, "ask": 23.25, "ask_size": 311.0, "iv": 0.6027, "open_interest": 236.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0053, "vega": 0.4988, "theta": -0.0312, "rho": 0.4555, "theo": 21.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-11-06T15:04:35", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "GLW280121P00145000", "bid": 44.8, "bid_size": 39.0, "ask": 47.5, "ask_size": 196.0, "iv": 0.6018, "open_interest": 57.0, "volume": 2.0, "delta": -0.5007, "gamma": 0.0058, "vega": 0.4936, "theta": -0.0318, "rho": -0.8218, "theo": 45.7466, "change": -5.5, "open": 47.05, "high": 47.05, "low": 45.8, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -10.7212, "prev_day_close": 51.2999992370606}, {"option": "GLW280121C00150000", "bid": 18.95, "bid_size": 775.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.5792, "open_interest": 1413.0, "volume": 14.0, "delta": 0.4999, "gamma": 0.0053, "vega": 0.4996, "theta": -0.0314, "rho": 0.442, "theo": 20.6309, "change": 4.38, "open": 19.92, "high": 20.88, "low": 19.68, "tick": "up", "last_trade_price": 20.88, "last_trade_time": "2026-11-09T15:30:52", "percent_change": 26.5455, "prev_day_close": 16.5}, {"option": "GLW280121P00150000", "bid": 47.85, "bid_size": 271.0, "ask": 50.85, "ask_size": 607.0, "iv": 0.5932, "open_interest": 687.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0059, "vega": 0.4896, "theta": -0.0317, "rho": -0.824, "theo": 49.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.57, "last_trade_time": "2026-11-05T13:14:08", "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "GLW280121C00155000", "bid": 18.7, "bid_size": 237.0, "ask": 20.1, "ask_size": 24.0, "iv": 0.5912, "open_interest": 236.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0053, "vega": 0.4989, "theta": -0.0314, "rho": 0.4279, "theo": 19.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-11-05T11:32:04", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "GLW280121P00155000", "bid": 50.9, "bid_size": 432.0, "ask": 54.4, "ask_size": 409.0, "iv": 0.5846, "open_interest": 203.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.006, "vega": 0.4862, "theta": -0.0314, "rho": -0.8563, "theo": 52.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-02T12:19:23", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "GLW280121C00160000", "bid": 17.5, "bid_size": 243.0, "ask": 19.6, "ask_size": 340.0, "iv": 0.5963, "open_interest": 679.0, "volume": 5.0, "delta": 0.4596, "gamma": 0.0053, "vega": 0.497, "theta": -0.0314, "rho": 0.4141, "theo": 18.2509, "change": 3.42, "open": 15.8, "high": 18.05, "low": 15.8, "tick": "down", "last_trade_price": 17.97, "last_trade_time": "2026-11-09T13:11:25", "percent_change": 23.5052, "prev_day_close": 14.5499997138977}, {"option": "GLW280121P00160000", "bid": 54.55, "bid_size": 366.0, "ask": 58.5, "ask_size": 322.0, "iv": 0.5863, "open_interest": 132.0, "volume": 4.0, "delta": -0.5702, "gamma": 0.006, "vega": 0.4836, "theta": -0.0311, "rho": -0.8882, "theo": 56.7147, "change": -6.12, "open": 59.5, "high": 59.5, "low": 56.88, "tick": "down", "last_trade_price": 56.88, "last_trade_time": "2026-11-09T13:54:01", "percent_change": -9.71429, "prev_day_close": 63.0}, {"option": "GLW280121C00165000", "bid": 16.25, "bid_size": 302.0, "ask": 18.25, "ask_size": 273.0, "iv": 0.5909, "open_interest": 376.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0053, "vega": 0.4942, "theta": -0.0312, "rho": 0.4007, "theo": 17.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:15:31", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "GLW280121P00165000", "bid": 59.0, "bid_size": 253.0, "ask": 62.05, "ask_size": 275.0, "iv": 0.589, "open_interest": 113.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0061, "vega": 0.4743, "theta": -0.0307, "rho": -0.8811, "theo": 60.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.25, "last_trade_time": "2026-11-06T15:03:55", "percent_change": 0.0, "prev_day_close": 66.9750022888184}, {"option": "GLW280121C00170000", "bid": 14.65, "bid_size": 473.0, "ask": 17.9, "ask_size": 441.0, "iv": 0.5907, "open_interest": 923.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0052, "vega": 0.4902, "theta": -0.031, "rho": 0.3871, "theo": 16.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.71, "last_trade_time": "2026-11-06T14:53:36", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "GLW280121P00170000", "bid": 62.25, "bid_size": 487.0, "ask": 66.5, "ask_size": 658.0, "iv": 0.5867, "open_interest": 1244.0, "volume": 2.0, "delta": -0.6138, "gamma": 0.0061, "vega": 0.4653, "theta": -0.0302, "rho": -0.9004, "theo": 64.4589, "change": -1.82, "open": 69.68, "high": 69.68, "low": 69.68, "tick": "no_change", "last_trade_price": 69.68, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -2.54545, "prev_day_close": 71.5}, {"option": "GLW280121C00175000", "bid": 13.0, "bid_size": 741.0, "ask": 17.0, "ask_size": 463.0, "iv": 0.5832, "open_interest": 1138.0, "volume": 1.0, "delta": 0.4041, "gamma": 0.0052, "vega": 0.4852, "theta": -0.0307, "rho": 0.3733, "theo": 15.2214, "change": 0.825, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T09:30:33", "percent_change": 6.8323, "prev_day_close": 12.0750002861023}, {"option": "GLW280121P00175000", "bid": 66.15, "bid_size": 246.0, "ask": 70.5, "ask_size": 190.0, "iv": 0.585, "open_interest": 57.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0061, "vega": 0.4568, "theta": -0.0296, "rho": -0.902, "theo": 68.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-11-05T10:00:25", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "GLW280121C00180000", "bid": 12.1, "bid_size": 600.0, "ask": 16.5, "ask_size": 570.0, "iv": 0.5863, "open_interest": 472.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0051, "vega": 0.4796, "theta": -0.0304, "rho": 0.3602, "theo": 14.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T15:38:28", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "GLW280121P00180000", "bid": 70.0, "bid_size": 607.0, "ask": 74.5, "ask_size": 612.0, "iv": 0.5813, "open_interest": 314.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0061, "vega": 0.4484, "theta": -0.0292, "rho": -0.921, "theo": 72.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.43, "last_trade_time": "2026-11-05T12:57:38", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "GLW280121C00185000", "bid": 11.05, "bid_size": 713.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.5665, "open_interest": 168.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0051, "vega": 0.4735, "theta": -0.03, "rho": 0.3475, "theo": 13.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T14:37:56", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GLW280121P00185000", "bid": 75.0, "bid_size": 201.0, "ask": 78.5, "ask_size": 172.0, "iv": 0.5892, "open_interest": 57.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0061, "vega": 0.4327, "theta": -0.0287, "rho": -0.9065, "theo": 76.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-10-26T09:32:05", "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "GLW280121C00190000", "bid": 11.7, "bid_size": 600.0, "ask": 13.1, "ask_size": 200.0, "iv": 0.5786, "open_interest": 572.0, "volume": 5.0, "delta": 0.3547, "gamma": 0.005, "vega": 0.4666, "theta": -0.0296, "rho": 0.3349, "theo": 12.7376, "change": 2.15, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T10:23:01", "percent_change": 21.2871, "prev_day_close": 10.0999999046326}, {"option": "GLW280121P00190000", "bid": 78.5, "bid_size": 211.0, "ask": 82.5, "ask_size": 164.0, "iv": 0.5781, "open_interest": 52.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0061, "vega": 0.4213, "theta": -0.028, "rho": -0.9195, "theo": 80.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.83, "last_trade_time": "2026-11-06T15:03:55", "percent_change": 0.0, "prev_day_close": 88.5750007629394}, {"option": "GLW280121C00195000", "bid": 10.2, "bid_size": 702.0, "ask": 13.15, "ask_size": 327.0, "iv": 0.578, "open_interest": 130.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0049, "vega": 0.459, "theta": -0.0292, "rho": 0.3222, "theo": 12.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T11:24:54", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "GLW280121P00195000", "bid": 83.5, "bid_size": 238.0, "ask": 86.85, "ask_size": 222.0, "iv": 0.5878, "open_interest": 82.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0061, "vega": 0.4068, "theta": -0.0272, "rho": -0.8853, "theo": 85.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.65, "last_trade_time": "2026-11-05T09:54:49", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "GLW280121C00200000", "bid": 10.55, "bid_size": 289.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.5814, "open_interest": 727.0, "volume": 26.0, "delta": 0.325, "gamma": 0.0048, "vega": 0.4511, "theta": -0.0287, "rho": 0.3102, "theo": 11.3348, "change": 2.425, "open": 10.5, "high": 11.35, "low": 10.5, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T15:39:06", "percent_change": 27.1709, "prev_day_close": 8.92499995231628}, {"option": "GLW280121P00200000", "bid": 87.2, "bid_size": 278.0, "ask": 91.3, "ask_size": 233.0, "iv": 0.5812, "open_interest": 82.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0061, "vega": 0.3918, "theta": -0.0268, "rho": -0.8866, "theo": 89.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.06, "last_trade_time": "2026-11-05T11:04:29", "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "GLW280121C00210000", "bid": 8.7, "bid_size": 670.0, "ask": 11.2, "ask_size": 342.0, "iv": 0.5808, "open_interest": 191.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0047, "vega": 0.4347, "theta": -0.0276, "rho": 0.2876, "theo": 10.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T10:58:59", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "GLW280121P00210000", "bid": 96.4, "bid_size": 108.0, "ask": 99.9, "ask_size": 105.0, "iv": 0.5834, "open_interest": 37.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0061, "vega": 0.3617, "theta": -0.0255, "rho": -0.8696, "theo": 98.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.57, "last_trade_time": "2026-10-20T14:19:42", "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "GLW280121C00220000", "bid": 6.7, "bid_size": 723.0, "ask": 10.25, "ask_size": 407.0, "iv": 0.5705, "open_interest": 570.0, "volume": 51.0, "delta": 0.2729, "gamma": 0.0045, "vega": 0.4168, "theta": -0.0266, "rho": 0.2657, "theo": 9.0221, "change": 1.425, "open": 8.47, "high": 8.7, "low": 8.35, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T11:42:47", "percent_change": 19.5876, "prev_day_close": 7.27500009536743}, {"option": "GLW280121P00220000", "bid": 105.0, "bid_size": 284.0, "ask": 108.95, "ask_size": 235.0, "iv": 0.5777, "open_interest": 86.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.006, "vega": 0.3192, "theta": -0.0239, "rho": -0.7665, "theo": 107.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.05, "last_trade_time": "2026-10-19T14:12:21", "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "GLW280121C00230000", "bid": 6.85, "bid_size": 624.0, "ask": 9.35, "ask_size": 711.0, "iv": 0.5841, "open_interest": 806.0, "volume": 2.0, "delta": 0.2502, "gamma": 0.0043, "vega": 0.3988, "theta": -0.0254, "rho": 0.2458, "theo": 8.0717, "change": 1.65, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T14:44:57", "percent_change": 25.3846, "prev_day_close": 6.5}, {"option": "GLW280121P00230000", "bid": 114.2, "bid_size": 209.0, "ask": 118.5, "ask_size": 174.0, "iv": 0.5837, "open_interest": 54.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0061, "vega": 0.2849, "theta": -0.0229, "rho": -0.7376, "theo": 116.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.9, "last_trade_time": "2026-10-29T10:36:57", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "GLW280121C00240000", "bid": 6.65, "bid_size": 267.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.5816, "open_interest": 344.0, "volume": 1.0, "delta": 0.2294, "gamma": 0.0041, "vega": 0.3806, "theta": -0.0242, "rho": 0.2272, "theo": 7.2338, "change": 1.575, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T15:46:54", "percent_change": 26.8085, "prev_day_close": 5.875}, {"option": "GLW280121P00240000", "bid": 124.4, "bid_size": 93.0, "ask": 128.0, "ask_size": 135.0, "iv": 0.6041, "open_interest": 9.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0061, "vega": 0.2613, "theta": -0.0216, "rho": -0.6992, "theo": 125.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-08-11T10:56:46", "percent_change": 0.0, "prev_day_close": 134.949996948242}, {"option": "GLW280121C00250000", "bid": 5.5, "bid_size": 545.0, "ask": 6.85, "ask_size": 6.0, "iv": 0.574, "open_interest": 2064.0, "volume": 2.0, "delta": 0.2105, "gamma": 0.0039, "vega": 0.3621, "theta": -0.0231, "rho": 0.2097, "theo": 6.4956, "change": 0.87, "open": 6.1, "high": 6.37, "low": 6.1, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-11-09T11:46:38", "percent_change": 15.8182, "prev_day_close": 5.5}, {"option": "GLW280121P00250000", "bid": 133.0, "bid_size": 78.0, "ask": 137.5, "ask_size": 85.0, "iv": 0.5896, "open_interest": 35.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0058, "vega": 0.187, "theta": -0.0195, "rho": -0.4789, "theo": 135.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.78, "last_trade_time": "2026-10-28T09:59:23", "percent_change": 0.0, "prev_day_close": 144.699996948242}, {"option": "GLW280121C00260000", "bid": 5.05, "bid_size": 433.0, "ask": 6.45, "ask_size": 340.0, "iv": 0.5803, "open_interest": 191.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0037, "vega": 0.3444, "theta": -0.022, "rho": 0.194, "theo": 5.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-11-06T11:43:54", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "GLW280121P00260000", "bid": 143.0, "bid_size": 184.0, "ask": 146.8, "ask_size": 149.0, "iv": 0.5918, "open_interest": 51.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0054, "vega": 0.1605, "theta": -0.019, "rho": -0.4726, "theo": 144.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.64, "last_trade_time": "2026-10-06T14:53:36", "percent_change": 0.0, "prev_day_close": 154.074996948242}, {"option": "GLW280121C00270000", "bid": 4.15, "bid_size": 625.0, "ask": 6.6, "ask_size": 717.0, "iv": 0.5865, "open_interest": 74.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0035, "vega": 0.3269, "theta": -0.0208, "rho": 0.1792, "theo": 5.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-11-02T12:45:51", "percent_change": 0.0, "prev_day_close": 4.4300000667572}, {"option": "GLW280121P00270000", "bid": 152.5, "bid_size": 78.0, "ask": 157.0, "ask_size": 94.0, "iv": 0.6041, "open_interest": 26.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0049, "vega": 0.1423, "theta": -0.0181, "rho": -0.3952, "theo": 154.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.9, "last_trade_time": "2026-07-13T12:11:59", "percent_change": 0.0, "prev_day_close": 164.449996948242}, {"option": "GLW280121C00280000", "bid": 3.25, "bid_size": 705.0, "ask": 6.15, "ask_size": 762.0, "iv": 0.5815, "open_interest": 125.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0033, "vega": 0.3097, "theta": -0.0198, "rho": 0.1655, "theo": 4.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T13:42:28", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "GLW280121P00280000", "bid": 162.75, "bid_size": 65.0, "ask": 166.5, "ask_size": 88.0, "iv": 0.6169, "open_interest": 7.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0041, "vega": 0.0627, "theta": -0.0131, "rho": -0.174, "theo": 164.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.51, "last_trade_time": "2026-07-13T14:34:02", "percent_change": 0.0, "prev_day_close": 174.199996948242}, {"option": "GLW280121C00290000", "bid": 3.0, "bid_size": 698.0, "ask": 5.75, "ask_size": 769.0, "iv": 0.586, "open_interest": 118.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0032, "vega": 0.2935, "theta": -0.0187, "rho": 0.1533, "theo": 4.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T11:46:27", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "GLW280121P00290000", "bid": 172.6, "bid_size": 69.0, "ask": 176.5, "ask_size": 90.0, "iv": 0.632, "open_interest": 20.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0031, "vega": 0.0472, "theta": 0.0, "rho": -0.1739, "theo": 174.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.1, "last_trade_time": "2026-11-06T15:41:46", "percent_change": 0.0, "prev_day_close": 184.399993896484}, {"option": "GLW280121C00300000", "bid": 3.2, "bid_size": 457.0, "ask": 4.55, "ask_size": 364.0, "iv": 0.5829, "open_interest": 1020.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.003, "vega": 0.2779, "theta": -0.0177, "rho": 0.1419, "theo": 3.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T13:40:44", "percent_change": 0.0, "prev_day_close": 3.30500000715256}, {"option": "GLW280121P00300000", "bid": 182.5, "bid_size": 46.0, "ask": 186.5, "ask_size": 51.0, "iv": 0.648, "open_interest": 1.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0022, "vega": 0.0432, "theta": 0.0, "rho": -0.1664, "theo": 184.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.48, "last_trade_time": "2026-09-24T09:37:47", "percent_change": 0.0, "prev_day_close": 193.599998474121}, {"option": "GLW280121C00310000", "bid": 1.86, "bid_size": 756.0, "ask": 4.35, "ask_size": 628.0, "iv": 0.5668, "open_interest": 79.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0028, "vega": 0.2627, "theta": -0.0168, "rho": 0.1312, "theo": 3.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T15:56:13", "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "GLW280121P00310000", "bid": 192.3, "bid_size": 66.0, "ask": 196.5, "ask_size": 58.0, "iv": 0.6586, "open_interest": 17.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0014, "vega": 0.009, "theta": 0.0, "rho": -0.0509, "theo": 194.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.05, "last_trade_time": "2026-10-22T09:34:43", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "GLW280121C00320000", "bid": 2.61, "bid_size": 468.0, "ask": 4.3, "ask_size": 796.0, "iv": 0.5941, "open_interest": 209.0, "volume": 1.0, "delta": 0.118, "gamma": 0.0027, "vega": 0.2484, "theta": -0.0158, "rho": 0.1216, "theo": 3.2159, "change": 0.51, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:47:37", "percent_change": 18.9591, "prev_day_close": 2.68999993801117}, {"option": "GLW280121P00320000", "bid": 202.0, "bid_size": 66.0, "ask": 206.5, "ask_size": 67.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0526, "theo": 204.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.19, "last_trade_time": "2026-10-13T09:45:50", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "GLW280121C00330000", "bid": 2.0, "bid_size": 715.0, "ask": 3.55, "ask_size": 497.0, "iv": 0.5781, "open_interest": 399.0, "volume": 1.0, "delta": 0.109, "gamma": 0.0025, "vega": 0.235, "theta": -0.015, "rho": 0.1129, "theo": 2.9289, "change": 0.37, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T09:57:30", "percent_change": 14.5669, "prev_day_close": 2.54000002145767}, {"option": "GLW280121P00330000", "bid": 212.0, "bid_size": 66.0, "ask": 216.5, "ask_size": 67.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0542, "theo": 214.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.82, "last_trade_time": "2026-10-08T15:21:25", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "GLW280121C00340000", "bid": 1.21, "bid_size": 705.0, "ask": 3.65, "ask_size": 789.0, "iv": 0.5739, "open_interest": 35.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0024, "vega": 0.2222, "theta": -0.0142, "rho": 0.1047, "theo": 2.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T10:21:43", "percent_change": 0.0, "prev_day_close": 2.36999994516373}, {"option": "GLW280121P00340000", "bid": 222.0, "bid_size": 66.0, "ask": 226.5, "ask_size": 67.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0558, "theo": 224.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.92, "last_trade_time": "2026-10-15T09:35:57", "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "GLW280121C00350000", "bid": 1.55, "bid_size": 705.0, "ask": 3.45, "ask_size": 797.0, "iv": 0.5886, "open_interest": 143.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0022, "vega": 0.2099, "theta": -0.0134, "rho": 0.0971, "theo": 2.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:52:13", "percent_change": 0.0, "prev_day_close": 2.54000002145767}, {"option": "GLW280121P00350000", "bid": 232.0, "bid_size": 62.0, "ask": 236.5, "ask_size": 63.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0575, "theo": 234.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.0, "last_trade_time": "2026-10-28T09:51:41", "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "GLW280121C00360000", "bid": 1.5, "bid_size": 579.0, "ask": 3.05, "ask_size": 694.0, "iv": 0.5884, "open_interest": 36.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0021, "vega": 0.1983, "theta": -0.0126, "rho": 0.0902, "theo": 2.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:49:42", "percent_change": 0.0, "prev_day_close": 2.06500005722046}, {"option": "GLW280121P00360000", "bid": 242.0, "bid_size": 62.0, "ask": 246.5, "ask_size": 63.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0591, "theo": 244.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 219.63, "last_trade_time": "2026-10-14T13:29:31", "percent_change": 0.0, "prev_day_close": 253.699996948242}, {"option": "GLW280121C00370000", "bid": 1.57, "bid_size": 466.0, "ask": 2.78, "ask_size": 694.0, "iv": 0.5934, "open_interest": 408.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.002, "vega": 0.1879, "theta": -0.012, "rho": 0.0842, "theo": 2.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T15:31:15", "percent_change": 0.0, "prev_day_close": 1.45999999344349}, {"option": "GLW280121P00370000", "bid": 252.0, "bid_size": 66.0, "ask": 256.5, "ask_size": 67.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0564, "theo": 254.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.5, "last_trade_time": "2026-10-08T15:22:18", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "GLW280121C00380000", "bid": 1.44, "bid_size": 331.0, "ask": 2.85, "ask_size": 943.0, "iv": 0.6019, "open_interest": 862.0, "volume": 7.0, "delta": 0.0746, "gamma": 0.0019, "vega": 0.1778, "theta": -0.0113, "rho": 0.0784, "theo": 1.8829, "change": 0.485, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:30:57", "percent_change": 32.0132, "prev_day_close": 1.51499998569489}, {"option": "GLW280121P00380000", "bid": 262.0, "bid_size": 66.0, "ask": 266.5, "ask_size": 67.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.71, "last_trade_time": "2026-10-12T09:39:50", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "GLW280317C00055000", "bid": 65.0, "bid_size": 153.0, "ask": 68.45, "ask_size": 18.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0016, "vega": 0.192, "theta": -0.0043, "rho": 0.5132, "theo": 66.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "GLW280317P00055000", "bid": 3.55, "bid_size": 128.0, "ask": 5.45, "ask_size": 380.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0017, "vega": 0.1938, "theta": -0.0123, "rho": -0.162, "theo": 4.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "GLW280317C00060000", "bid": 61.5, "bid_size": 241.0, "ask": 66.0, "ask_size": 248.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0019, "vega": 0.2216, "theta": -0.0066, "rho": 0.5353, "theo": 63.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "GLW280317P00060000", "bid": 4.6, "bid_size": 342.0, "ask": 6.8, "ask_size": 388.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.002, "vega": 0.2249, "theta": -0.0141, "rho": -0.1981, "theo": 5.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GLW280317C00065000", "bid": 58.0, "bid_size": 229.0, "ask": 62.45, "ask_size": 290.0, "iv": 0.6491, "open_interest": 45.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0022, "vega": 0.2531, "theta": -0.0089, "rho": 0.5531, "theo": 59.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-10-22T11:32:10", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "GLW280317P00065000", "bid": 5.8, "bid_size": 367.0, "ask": 8.15, "ask_size": 389.0, "iv": 0.6521, "open_interest": 31.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0023, "vega": 0.2556, "theta": -0.0159, "rho": -0.2366, "theo": 6.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T12:43:50", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "GLW280317C00070000", "bid": 55.0, "bid_size": 252.0, "ask": 58.25, "ask_size": 27.0, "iv": 0.631, "open_interest": 1.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0025, "vega": 0.2819, "theta": -0.0111, "rho": 0.5675, "theo": 56.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-09-04T09:50:07", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "GLW280317P00070000", "bid": 6.7, "bid_size": 373.0, "ask": 9.7, "ask_size": 363.0, "iv": 0.6377, "open_interest": 12.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0026, "vega": 0.2867, "theta": -0.0176, "rho": -0.2773, "theo": 8.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T12:53:59", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "GLW280317C00075000", "bid": 51.5, "bid_size": 400.0, "ask": 55.1, "ask_size": 97.0, "iv": 0.6196, "open_interest": 2.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0028, "vega": 0.3121, "theta": -0.0132, "rho": 0.5778, "theo": 53.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.27, "last_trade_time": "2026-07-29T15:03:13", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "GLW280317P00075000", "bid": 8.85, "bid_size": 340.0, "ask": 11.75, "ask_size": 409.0, "iv": 0.6482, "open_interest": 28.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0029, "vega": 0.3155, "theta": -0.0193, "rho": -0.3204, "theo": 9.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-11-05T14:36:35", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "GLW280317C00080000", "bid": 48.5, "bid_size": 406.0, "ask": 52.2, "ask_size": 154.0, "iv": 0.6165, "open_interest": 10.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0031, "vega": 0.3398, "theta": -0.0152, "rho": 0.5863, "theo": 50.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-05T15:52:21", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "GLW280317P00080000", "bid": 9.95, "bid_size": 452.0, "ask": 13.05, "ask_size": 405.0, "iv": 0.626, "open_interest": 24.0, "volume": 10.0, "delta": -0.1754, "gamma": 0.0032, "vega": 0.3441, "theta": -0.0208, "rho": -0.3638, "theo": 11.4645, "change": -1.59, "open": 11.66, "high": 11.66, "low": 11.66, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-11-09T11:16:30", "percent_change": -12.0, "prev_day_close": 13.25}, {"option": "GLW280317C00085000", "bid": 46.0, "bid_size": 416.0, "ask": 49.2, "ask_size": 47.0, "iv": 0.6149, "open_interest": 2.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0033, "vega": 0.3659, "theta": -0.0171, "rho": 0.5895, "theo": 47.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.32, "last_trade_time": "2026-11-03T09:44:43", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "GLW280317P00085000", "bid": 11.7, "bid_size": 402.0, "ask": 15.0, "ask_size": 395.0, "iv": 0.6202, "open_interest": 10.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0034, "vega": 0.37, "theta": -0.0223, "rho": -0.4102, "theo": 13.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-05T12:33:08", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "GLW280317C00090000", "bid": 43.0, "bid_size": 180.0, "ask": 47.5, "ask_size": 166.0, "iv": 0.6199, "open_interest": 4.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0035, "vega": 0.3902, "theta": -0.0189, "rho": 0.593, "theo": 45.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.34, "last_trade_time": "2026-11-05T15:52:21", "percent_change": 0.0, "prev_day_close": 37.5749988555908}, {"option": "GLW280317P00090000", "bid": 14.2, "bid_size": 348.0, "ask": 17.5, "ask_size": 362.0, "iv": 0.6276, "open_interest": 33.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0037, "vega": 0.3949, "theta": -0.0236, "rho": -0.4563, "theo": 15.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.02, "last_trade_time": "2026-11-05T13:12:35", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "GLW280317C00095000", "bid": 40.5, "bid_size": 364.0, "ask": 44.1, "ask_size": 132.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0038, "vega": 0.4126, "theta": -0.0205, "rho": 0.5908, "theo": 42.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "GLW280317P00095000", "bid": 15.1, "bid_size": 413.0, "ask": 20.0, "ask_size": 420.0, "iv": 0.6114, "open_interest": 29.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0039, "vega": 0.4173, "theta": -0.0248, "rho": -0.5031, "theo": 17.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-14T12:35:57", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "GLW280317C00100000", "bid": 38.0, "bid_size": 333.0, "ask": 42.5, "ask_size": 269.0, "iv": 0.6116, "open_interest": 23.0, "volume": 0.0, "delta": 0.737, "gamma": 0.004, "vega": 0.433, "theta": -0.0219, "rho": 0.5897, "theo": 40.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.78, "last_trade_time": "2026-11-06T12:37:45", "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "GLW280317P00100000", "bid": 17.7, "bid_size": 410.0, "ask": 22.0, "ask_size": 415.0, "iv": 0.6072, "open_interest": 13.0, "volume": 1.0, "delta": -0.2688, "gamma": 0.0042, "vega": 0.4377, "theta": -0.0258, "rho": -0.5494, "theo": 20.0274, "change": -0.325, "open": 22.15, "high": 22.15, "low": 22.15, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-11-09T09:30:38", "percent_change": -1.44605, "prev_day_close": 22.4750003814697}, {"option": "GLW280317C00105000", "bid": 36.0, "bid_size": 435.0, "ask": 40.0, "ask_size": 266.0, "iv": 0.609, "open_interest": 6.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0042, "vega": 0.4512, "theta": -0.0232, "rho": 0.584, "theo": 37.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.17, "last_trade_time": "2026-11-06T11:57:28", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "GLW280317P00105000", "bid": 20.9, "bid_size": 376.0, "ask": 24.5, "ask_size": 413.0, "iv": 0.6123, "open_interest": 12.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0044, "vega": 0.4558, "theta": -0.0267, "rho": -0.5944, "theo": 22.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-10-14T14:32:19", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "GLW280317C00110000", "bid": 34.0, "bid_size": 431.0, "ask": 37.45, "ask_size": 220.0, "iv": 0.6035, "open_interest": 8.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0043, "vega": 0.4675, "theta": -0.0244, "rho": 0.5791, "theo": 35.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.82, "last_trade_time": "2026-11-06T09:33:53", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "GLW280317P00110000", "bid": 23.2, "bid_size": 177.0, "ask": 27.5, "ask_size": 216.0, "iv": 0.6094, "open_interest": 31.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0046, "vega": 0.4714, "theta": -0.0275, "rho": -0.638, "theo": 25.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T10:33:47", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "GLW280317C00115000", "bid": 31.5, "bid_size": 347.0, "ask": 36.0, "ask_size": 279.0, "iv": 0.6021, "open_interest": 1.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0045, "vega": 0.4816, "theta": -0.0254, "rho": 0.5764, "theo": 33.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.78, "last_trade_time": "2026-09-01T09:41:24", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "GLW280317P00115000", "bid": 26.3, "bid_size": 253.0, "ask": 29.85, "ask_size": 326.0, "iv": 0.6062, "open_interest": 10.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0048, "vega": 0.485, "theta": -0.0282, "rho": -0.6822, "theo": 27.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-11-05T12:01:18", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "GLW280317C00120000", "bid": 30.0, "bid_size": 446.0, "ask": 34.0, "ask_size": 300.0, "iv": 0.603, "open_interest": 13.0, "volume": 2.0, "delta": 0.6462, "gamma": 0.0046, "vega": 0.4937, "theta": -0.0263, "rho": 0.5704, "theo": 31.9395, "change": 6.7, "open": 30.16, "high": 32.4, "low": 30.16, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-09T10:48:56", "percent_change": 26.07, "prev_day_close": 25.6999998092651}, {"option": "GLW280317P00120000", "bid": 28.9, "bid_size": 231.0, "ask": 32.7, "ask_size": 247.0, "iv": 0.6007, "open_interest": 12.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.005, "vega": 0.4963, "theta": -0.0287, "rho": -0.7219, "theo": 30.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-13T14:43:21", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "GLW280317C00125000", "bid": 28.0, "bid_size": 352.0, "ask": 32.45, "ask_size": 315.0, "iv": 0.6013, "open_interest": 14.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0047, "vega": 0.5039, "theta": -0.027, "rho": 0.5609, "theo": 30.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-11-05T11:38:06", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "GLW280317P00125000", "bid": 31.5, "bid_size": 282.0, "ask": 36.0, "ask_size": 320.0, "iv": 0.5976, "open_interest": 6.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0051, "vega": 0.5055, "theta": -0.0291, "rho": -0.7638, "theo": 33.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-11-06T15:22:32", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "GLW280317C00130000", "bid": 26.5, "bid_size": 438.0, "ask": 30.5, "ask_size": 367.0, "iv": 0.5986, "open_interest": 26.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0048, "vega": 0.5122, "theta": -0.0276, "rho": 0.5503, "theo": 28.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T15:13:06", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "GLW280317P00130000", "bid": 34.5, "bid_size": 76.0, "ask": 39.0, "ask_size": 72.0, "iv": 0.5934, "open_interest": 5.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0052, "vega": 0.5123, "theta": -0.0294, "rho": -0.8023, "theo": 36.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.39, "last_trade_time": "2026-10-30T09:55:04", "percent_change": 0.0, "prev_day_close": 41.4750003814697}, {"option": "GLW280317C00135000", "bid": 24.5, "bid_size": 377.0, "ask": 29.0, "ask_size": 326.0, "iv": 0.5938, "open_interest": 6.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0049, "vega": 0.5189, "theta": -0.0282, "rho": 0.5388, "theo": 26.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T13:32:01", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "GLW280317P00135000", "bid": 38.25, "bid_size": 125.0, "ask": 42.0, "ask_size": 135.0, "iv": 0.5944, "open_interest": 9.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0054, "vega": 0.5169, "theta": -0.0296, "rho": -0.8332, "theo": 40.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.57, "last_trade_time": "2026-11-05T10:56:12", "percent_change": 0.0, "prev_day_close": 44.9750003814697}, {"option": "GLW280317C00140000", "bid": 23.0, "bid_size": 400.0, "ask": 27.5, "ask_size": 339.0, "iv": 0.5922, "open_interest": 105.0, "volume": 100.0, "delta": 0.56, "gamma": 0.0049, "vega": 0.5238, "theta": -0.0286, "rho": 0.526, "theo": 25.4053, "change": 3.975, "open": 24.75, "high": 24.75, "low": 24.75, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-11-09T10:28:40", "percent_change": 19.1336, "prev_day_close": 20.7749996185303}, {"option": "GLW280317P00140000", "bid": 41.7, "bid_size": 123.0, "ask": 45.5, "ask_size": 139.0, "iv": 0.5955, "open_interest": 15.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0055, "vega": 0.5202, "theta": -0.0297, "rho": -0.869, "theo": 43.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T09:58:26", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "GLW280317C00145000", "bid": 21.5, "bid_size": 373.0, "ask": 26.0, "ask_size": 326.0, "iv": 0.589, "open_interest": 16.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.005, "vega": 0.5272, "theta": -0.0288, "rho": 0.513, "theo": 24.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-10-22T14:11:13", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GLW280317P00145000", "bid": 44.75, "bid_size": 129.0, "ask": 49.0, "ask_size": 130.0, "iv": 0.591, "open_interest": 30.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0056, "vega": 0.5205, "theta": -0.0297, "rho": -0.8966, "theo": 47.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.22, "last_trade_time": "2026-10-26T10:08:38", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "GLW280317C00150000", "bid": 20.5, "bid_size": 371.0, "ask": 24.85, "ask_size": 370.0, "iv": 0.5924, "open_interest": 45.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.005, "vega": 0.5293, "theta": -0.0291, "rho": 0.5001, "theo": 22.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-06T10:16:16", "percent_change": 0.0, "prev_day_close": 18.0750007629395}, {"option": "GLW280317P00150000", "bid": 48.0, "bid_size": 59.0, "ask": 52.5, "ask_size": 61.0, "iv": 0.5867, "open_interest": 10.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0056, "vega": 0.52, "theta": -0.0296, "rho": -0.9227, "theo": 50.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-10-28T10:17:28", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "GLW280317C00155000", "bid": 19.0, "bid_size": 344.0, "ask": 23.2, "ask_size": 273.0, "iv": 0.5849, "open_interest": 7.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.005, "vega": 0.53, "theta": -0.0292, "rho": 0.4865, "theo": 21.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.97, "last_trade_time": "2026-10-14T15:12:13", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GLW280317P00155000", "bid": 52.2, "bid_size": 118.0, "ask": 56.0, "ask_size": 126.0, "iv": 0.5898, "open_interest": 2.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0057, "vega": 0.5172, "theta": -0.0294, "rho": -0.9464, "theo": 54.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-11-03T09:56:10", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "GLW280317C00160000", "bid": 18.95, "bid_size": 300.0, "ask": 21.45, "ask_size": 169.0, "iv": 0.5889, "open_interest": 21.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.005, "vega": 0.5293, "theta": -0.0292, "rho": 0.4725, "theo": 20.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-03T13:07:01", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "GLW280317P00160000", "bid": 55.85, "bid_size": 140.0, "ask": 60.0, "ask_size": 198.0, "iv": 0.591, "open_interest": 81.0, "volume": 2.0, "delta": -0.5507, "gamma": 0.0058, "vega": 0.5142, "theta": -0.0292, "rho": -0.9679, "theo": 57.8963, "change": -3.19, "open": 61.01, "high": 61.01, "low": 61.01, "tick": "down", "last_trade_price": 61.01, "last_trade_time": "2026-11-09T10:13:00", "percent_change": -4.96885, "prev_day_close": 64.2000007629394}, {"option": "GLW280317C00165000", "bid": 17.75, "bid_size": 313.0, "ask": 20.35, "ask_size": 180.0, "iv": 0.5869, "open_interest": 4.0, "volume": 1.0, "delta": 0.4634, "gamma": 0.005, "vega": 0.5277, "theta": -0.0292, "rho": 0.459, "theo": 19.1883, "change": 2.375, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-09T09:47:30", "percent_change": 15.9664, "prev_day_close": 14.8750004768372}, {"option": "GLW280317P00165000", "bid": 59.6, "bid_size": 123.0, "ask": 63.5, "ask_size": 124.0, "iv": 0.5868, "open_interest": 2.0, "volume": 2.0, "delta": -0.572, "gamma": 0.0058, "vega": 0.508, "theta": -0.0289, "rho": -0.9916, "theo": 61.6897, "change": -5.495, "open": 62.93, "high": 62.93, "low": 62.93, "tick": "up", "last_trade_price": 62.93, "last_trade_time": "2026-11-09T13:09:26", "percent_change": -8.03069, "prev_day_close": 68.4249992370606}, {"option": "GLW280317C00170000", "bid": 16.0, "bid_size": 452.0, "ask": 18.95, "ask_size": 20.0, "iv": 0.5756, "open_interest": 8.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.005, "vega": 0.5252, "theta": -0.0291, "rho": 0.4458, "theo": 18.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.86, "last_trade_time": "2026-11-02T13:30:54", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "GLW280317P00170000", "bid": 63.55, "bid_size": 125.0, "ask": 67.5, "ask_size": 122.0, "iv": 0.5879, "open_interest": 1.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0059, "vega": 0.4994, "theta": -0.0285, "rho": -0.9873, "theo": 65.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-10-06T11:36:39", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "GLW280317C00175000", "bid": 15.0, "bid_size": 343.0, "ask": 19.5, "ask_size": 361.0, "iv": 0.589, "open_interest": 1.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.005, "vega": 0.5217, "theta": -0.029, "rho": 0.4322, "theo": 17.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-10-30T13:42:28", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GLW280317P00175000", "bid": 67.0, "bid_size": 119.0, "ask": 71.5, "ask_size": 119.0, "iv": 0.5826, "open_interest": 2.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0059, "vega": 0.4922, "theta": -0.0281, "rho": -1.0112, "theo": 69.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.09, "last_trade_time": "2026-11-04T14:16:14", "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "GLW280317C00180000", "bid": 15.15, "bid_size": 245.0, "ask": 17.4, "ask_size": 195.0, "iv": 0.5871, "open_interest": 3.0, "volume": 1.0, "delta": 0.4124, "gamma": 0.0049, "vega": 0.5172, "theta": -0.0288, "rho": 0.4185, "theo": 16.2756, "change": 3.02, "open": 15.72, "high": 15.72, "low": 15.72, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-11-09T12:45:12", "percent_change": 23.7795, "prev_day_close": 12.7000002861023}, {"option": "GLW280317P00180000", "bid": 71.0, "bid_size": 121.0, "ask": 75.5, "ask_size": 119.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0059, "vega": 0.4829, "theta": -0.0277, "rho": -1.0118, "theo": 73.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.625}, {"option": "GLW280317C00185000", "bid": 14.3, "bid_size": 217.0, "ask": 16.45, "ask_size": 174.0, "iv": 0.5856, "open_interest": 3.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0049, "vega": 0.5121, "theta": -0.0285, "rho": 0.4053, "theo": 15.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-09-28T12:43:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GLW280317P00185000", "bid": 75.5, "bid_size": 115.0, "ask": 79.5, "ask_size": 115.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.006, "vega": 0.4718, "theta": -0.0273, "rho": -1.0265, "theo": 77.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0250015258789}, {"option": "GLW280317C00190000", "bid": 12.3, "bid_size": 291.0, "ask": 16.25, "ask_size": 178.0, "iv": 0.5792, "open_interest": 9.0, "volume": 0.0, "delta": 0.3813, "gamma": 0.0048, "vega": 0.5066, "theta": -0.0282, "rho": 0.3927, "theo": 14.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.94, "last_trade_time": "2026-09-21T15:56:37", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GLW280317P00190000", "bid": 79.5, "bid_size": 53.0, "ask": 83.5, "ask_size": 52.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.006, "vega": 0.4586, "theta": -0.0268, "rho": -1.0003, "theo": 81.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "GLW280317C00195000", "bid": 11.65, "bid_size": 453.0, "ask": 15.85, "ask_size": 400.0, "iv": 0.5833, "open_interest": 1.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.0048, "vega": 0.5005, "theta": -0.0279, "rho": 0.3801, "theo": 13.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T10:46:31", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GLW280317P00195000", "bid": 83.95, "bid_size": 110.0, "ask": 88.0, "ask_size": 110.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.006, "vega": 0.4461, "theta": -0.0263, "rho": -1.0152, "theo": 85.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "GLW280317C00200000", "bid": 10.8, "bid_size": 397.0, "ask": 14.75, "ask_size": 326.0, "iv": 0.5774, "open_interest": 14.0, "volume": 1.0, "delta": 0.3525, "gamma": 0.0047, "vega": 0.4936, "theta": -0.0276, "rho": 0.3674, "theo": 13.1353, "change": 0.84, "open": 11.39, "high": 11.39, "low": 11.39, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-11-09T09:30:38", "percent_change": 7.96208, "prev_day_close": 10.5500001907349}, {"option": "GLW280317P00200000", "bid": 88.1, "bid_size": 109.0, "ask": 92.0, "ask_size": 110.0, "iv": 0.581, "open_interest": 1.0, "volume": 0.0, "delta": -0.708, "gamma": 0.006, "vega": 0.4332, "theta": -0.0258, "rho": -0.9916, "theo": 90.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-08-04T10:42:02", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "GLW280317C00210000", "bid": 9.5, "bid_size": 394.0, "ask": 13.7, "ask_size": 373.0, "iv": 0.5791, "open_interest": 3.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0046, "vega": 0.4789, "theta": -0.0268, "rho": 0.3433, "theo": 11.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T12:33:08", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GLW280317P00210000", "bid": 96.5, "bid_size": 124.0, "ask": 101.0, "ask_size": 110.0, "iv": 0.5804, "open_interest": 5.0, "volume": 0.0, "delta": -0.743, "gamma": 0.006, "vega": 0.4056, "theta": -0.0247, "rho": -0.9949, "theo": 98.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.76, "last_trade_time": "2026-10-06T11:31:18", "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "GLW280317C00220000", "bid": 8.7, "bid_size": 409.0, "ask": 12.35, "ask_size": 334.0, "iv": 0.5801, "open_interest": 14.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0044, "vega": 0.4633, "theta": -0.0259, "rho": 0.3209, "theo": 10.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-29T10:27:01", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "GLW280317P00220000", "bid": 105.5, "bid_size": 60.0, "ask": 110.0, "ask_size": 61.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.006, "vega": 0.368, "theta": -0.0238, "rho": -0.9296, "theo": 107.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "GLW280317C00230000", "bid": 7.3, "bid_size": 415.0, "ask": 11.25, "ask_size": 368.0, "iv": 0.5744, "open_interest": 21.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0043, "vega": 0.4464, "theta": -0.025, "rho": 0.299, "theo": 9.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T10:49:09", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "GLW280317P00230000", "bid": 115.0, "bid_size": 56.0, "ask": 119.0, "ask_size": 61.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0061, "vega": 0.3308, "theta": -0.0223, "rho": -0.8523, "theo": 116.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.799999237061}, {"option": "GLW280317C00240000", "bid": 6.85, "bid_size": 384.0, "ask": 10.6, "ask_size": 397.0, "iv": 0.5823, "open_interest": 21.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0041, "vega": 0.4294, "theta": -0.0241, "rho": 0.279, "theo": 8.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-10-30T11:21:06", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "GLW280317P00240000", "bid": 124.5, "bid_size": 54.0, "ask": 128.4, "ask_size": 64.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0061, "vega": 0.2905, "theta": -0.0212, "rho": -0.7542, "theo": 126.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "GLW280317C00250000", "bid": 5.9, "bid_size": 459.0, "ask": 9.6, "ask_size": 467.0, "iv": 0.5781, "open_interest": 120.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.004, "vega": 0.4122, "theta": -0.0231, "rho": 0.2603, "theo": 7.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T10:20:32", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "GLW280317P00250000", "bid": 133.5, "bid_size": 61.0, "ask": 137.5, "ask_size": 65.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.006, "vega": 0.2507, "theta": -0.0201, "rho": -0.6883, "theo": 135.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.699996948242}, {"option": "GLW280616C00055000", "bid": 66.5, "bid_size": 137.0, "ask": 69.65, "ask_size": 22.0, "iv": 0.6475, "open_interest": 10.0, "volume": 10.0, "delta": 0.9156, "gamma": 0.0016, "vega": 0.2171, "theta": -0.003, "rho": 0.5796, "theo": 67.999, "change": 9.54, "open": 68.5, "high": 68.84, "low": 68.5, "tick": "up", "last_trade_price": 68.84, "last_trade_time": "2026-11-09T15:37:19", "percent_change": 16.0877, "prev_day_close": 59.2999992370606}, {"option": "GLW280616P00055000", "bid": 4.25, "bid_size": 355.0, "ask": 6.1, "ask_size": 359.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0016, "vega": 0.2201, "theta": -0.0116, "rho": -0.2095, "theo": 5.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "GLW280616C00060000", "bid": 63.0, "bid_size": 240.0, "ask": 67.0, "ask_size": 228.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0019, "vega": 0.25, "theta": -0.0051, "rho": 0.6042, "theo": 64.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "GLW280616P00060000", "bid": 4.8, "bid_size": 434.0, "ask": 7.55, "ask_size": 406.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0019, "vega": 0.2531, "theta": -0.0131, "rho": -0.2527, "theo": 6.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "GLW280616C00065000", "bid": 59.5, "bid_size": 438.0, "ask": 63.0, "ask_size": 76.0, "iv": 0.6286, "open_interest": 334.0, "volume": 10.0, "delta": 0.8817, "gamma": 0.0021, "vega": 0.2801, "theta": -0.0072, "rho": 0.6247, "theo": 61.3746, "change": 9.25, "open": 62.2, "high": 62.2, "low": 62.2, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-11-09T15:40:55", "percent_change": 17.4693, "prev_day_close": 52.9500007629394}, {"option": "GLW280616P00065000", "bid": 6.95, "bid_size": 243.0, "ask": 8.2, "ask_size": 151.0, "iv": 0.627, "open_interest": 182.0, "volume": 1.0, "delta": -0.1172, "gamma": 0.0022, "vega": 0.2847, "theta": -0.0146, "rho": -0.2979, "theo": 7.7467, "change": -0.425, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T13:01:42", "percent_change": -5.04451, "prev_day_close": 8.42499995231628}, {"option": "GLW280616C00070000", "bid": 56.5, "bid_size": 399.0, "ask": 61.0, "ask_size": 373.0, "iv": 0.6434, "open_interest": 32.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0024, "vega": 0.3119, "theta": -0.0091, "rho": 0.6401, "theo": 58.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.1, "last_trade_time": "2026-10-26T09:34:13", "percent_change": 0.0, "prev_day_close": 50.1749992370606}, {"option": "GLW280616P00070000", "bid": 8.0, "bid_size": 452.0, "ask": 10.75, "ask_size": 400.0, "iv": 0.6301, "open_interest": 33.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0024, "vega": 0.3161, "theta": -0.0161, "rho": -0.3466, "theo": 9.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T15:55:28", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GLW280616C00075000", "bid": 53.5, "bid_size": 397.0, "ask": 57.9, "ask_size": 329.0, "iv": 0.635, "open_interest": 21.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0026, "vega": 0.3403, "theta": -0.011, "rho": 0.6523, "theo": 55.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-10-27T10:14:14", "percent_change": 0.0, "prev_day_close": 47.2749996185303}, {"option": "GLW280616P00075000", "bid": 9.85, "bid_size": 429.0, "ask": 12.45, "ask_size": 421.0, "iv": 0.6273, "open_interest": 105.0, "volume": 1.0, "delta": -0.1561, "gamma": 0.0027, "vega": 0.3457, "theta": -0.0175, "rho": -0.3946, "theo": 11.046, "change": -1.445, "open": 11.03, "high": 11.03, "low": 11.03, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-11-09T15:21:36", "percent_change": -11.5832, "prev_day_close": 12.4749999046326}, {"option": "GLW280616C00080000", "bid": 50.5, "bid_size": 422.0, "ask": 54.1, "ask_size": 119.0, "iv": 0.6143, "open_interest": 85.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0028, "vega": 0.3692, "theta": -0.0127, "rho": 0.6611, "theo": 52.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.68, "last_trade_time": "2026-11-06T15:12:35", "percent_change": 0.0, "prev_day_close": 45.0749988555908}, {"option": "GLW280616P00080000", "bid": 12.0, "bid_size": 209.0, "ask": 15.0, "ask_size": 426.0, "iv": 0.636, "open_interest": 54.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.003, "vega": 0.3747, "theta": -0.0188, "rho": -0.4475, "theo": 12.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-11-06T11:10:08", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "GLW280616C00085000", "bid": 48.0, "bid_size": 427.0, "ask": 51.5, "ask_size": 140.0, "iv": 0.6142, "open_interest": 59.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.003, "vega": 0.3951, "theta": -0.0144, "rho": 0.6662, "theo": 49.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.06, "last_trade_time": "2026-11-06T10:54:29", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "GLW280616P00085000", "bid": 12.95, "bid_size": 508.0, "ask": 16.5, "ask_size": 414.0, "iv": 0.6117, "open_interest": 67.0, "volume": 1.0, "delta": -0.1979, "gamma": 0.0032, "vega": 0.4009, "theta": -0.02, "rho": -0.4984, "theo": 14.9446, "change": -0.15, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T09:30:38", "percent_change": -0.909091, "prev_day_close": 16.5}, {"option": "GLW280616C00090000", "bid": 45.5, "bid_size": 380.0, "ask": 49.0, "ask_size": 148.0, "iv": 0.612, "open_interest": 25.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0032, "vega": 0.42, "theta": -0.0159, "rho": 0.6702, "theo": 47.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-11-04T11:41:23", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "GLW280616P00090000", "bid": 15.2, "bid_size": 511.0, "ask": 19.0, "ask_size": 424.0, "iv": 0.6141, "open_interest": 81.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0034, "vega": 0.4263, "theta": -0.021, "rho": -0.5497, "theo": 17.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-06T15:42:58", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "GLW280616C00095000", "bid": 43.0, "bid_size": 431.0, "ask": 46.55, "ask_size": 141.0, "iv": 0.6076, "open_interest": 13.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0034, "vega": 0.4426, "theta": -0.0174, "rho": 0.6695, "theo": 44.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-06T10:54:29", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "GLW280616P00095000", "bid": 17.45, "bid_size": 449.0, "ask": 21.5, "ask_size": 416.0, "iv": 0.6127, "open_interest": 46.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0036, "vega": 0.4487, "theta": -0.022, "rho": -0.6006, "theo": 19.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-10-27T09:53:51", "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "GLW280616C00100000", "bid": 41.0, "bid_size": 417.0, "ask": 44.3, "ask_size": 178.0, "iv": 0.6085, "open_interest": 58.0, "volume": 1.0, "delta": 0.7423, "gamma": 0.0036, "vega": 0.4634, "theta": -0.0186, "rho": 0.6696, "theo": 42.6633, "change": 3.725, "open": 39.3, "high": 39.3, "low": 39.3, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 10.4708, "prev_day_close": 35.5750007629394}, {"option": "GLW280616P00100000", "bid": 20.0, "bid_size": 437.0, "ask": 24.0, "ask_size": 586.0, "iv": 0.612, "open_interest": 791.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0038, "vega": 0.4693, "theta": -0.0229, "rho": -0.6498, "theo": 21.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.23, "last_trade_time": "2026-11-06T15:27:45", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "GLW280616C00105000", "bid": 38.5, "bid_size": 183.0, "ask": 41.25, "ask_size": 1.0, "iv": 0.5933, "open_interest": 7.0, "volume": 3.0, "delta": 0.7215, "gamma": 0.0038, "vega": 0.482, "theta": -0.0198, "rho": 0.6662, "theo": 40.5072, "change": 7.405, "open": 41.08, "high": 41.08, "low": 41.08, "tick": "up", "last_trade_price": 41.08, "last_trade_time": "2026-11-09T15:30:10", "percent_change": 21.9896, "prev_day_close": 33.6749992370606}, {"option": "GLW280616P00105000", "bid": 22.5, "bid_size": 332.0, "ask": 26.0, "ask_size": 399.0, "iv": 0.6031, "open_interest": 7.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.004, "vega": 0.488, "theta": -0.0236, "rho": -0.7011, "theo": 24.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-11-06T15:34:20", "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "GLW280616C00110000", "bid": 36.5, "bid_size": 331.0, "ask": 40.5, "ask_size": 196.0, "iv": 0.6049, "open_interest": 62.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0039, "vega": 0.4989, "theta": -0.0209, "rho": 0.6661, "theo": 38.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T09:48:18", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "GLW280616P00110000", "bid": 24.95, "bid_size": 319.0, "ask": 29.0, "ask_size": 399.0, "iv": 0.6017, "open_interest": 133.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0042, "vega": 0.5044, "theta": -0.0243, "rho": -0.7544, "theo": 27.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.92, "last_trade_time": "2026-11-06T15:27:45", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "GLW280616C00115000", "bid": 35.0, "bid_size": 412.0, "ask": 38.0, "ask_size": 153.0, "iv": 0.6016, "open_interest": 57.0, "volume": 2.0, "delta": 0.6802, "gamma": 0.004, "vega": 0.5138, "theta": -0.0218, "rho": 0.6635, "theo": 36.5354, "change": 5.59, "open": 30.86, "high": 35.69, "low": 30.86, "tick": "up", "last_trade_price": 35.69, "last_trade_time": "2026-11-09T10:41:33", "percent_change": 18.5714, "prev_day_close": 30.1000003814697}, {"option": "GLW280616P00115000", "bid": 27.9, "bid_size": 248.0, "ask": 32.0, "ask_size": 356.0, "iv": 0.603, "open_interest": 10.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0044, "vega": 0.5185, "theta": -0.0249, "rho": -0.7979, "theo": 29.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-10-12T11:42:22", "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "GLW280616C00120000", "bid": 32.5, "bid_size": 370.0, "ask": 37.0, "ask_size": 307.0, "iv": 0.6012, "open_interest": 126.0, "volume": 2.0, "delta": 0.6599, "gamma": 0.0042, "vega": 0.5268, "theta": -0.0226, "rho": 0.6574, "theo": 34.7076, "change": 5.315, "open": 31.02, "high": 34.09, "low": 31.02, "tick": "up", "last_trade_price": 34.09, "last_trade_time": "2026-11-09T13:05:28", "percent_change": 18.4709, "prev_day_close": 28.7749996185303}, {"option": "GLW280616P00120000", "bid": 30.5, "bid_size": 391.0, "ask": 34.5, "ask_size": 381.0, "iv": 0.5946, "open_interest": 306.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0046, "vega": 0.5308, "theta": -0.0254, "rho": -0.8418, "theo": 32.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.09, "last_trade_time": "2026-11-05T10:19:14", "percent_change": 0.0, "prev_day_close": 35.9249992370606}, {"option": "GLW280616C00125000", "bid": 31.0, "bid_size": 333.0, "ask": 35.0, "ask_size": 205.0, "iv": 0.5991, "open_interest": 60.0, "volume": 2.0, "delta": 0.6398, "gamma": 0.0043, "vega": 0.538, "theta": -0.0234, "rho": 0.6482, "theo": 32.9787, "change": 6.35, "open": 33.41, "high": 33.41, "low": 33.35, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-11-09T15:26:00", "percent_change": 23.5185, "prev_day_close": 27.0}, {"option": "GLW280616P00125000", "bid": 33.5, "bid_size": 271.0, "ask": 38.0, "ask_size": 269.0, "iv": 0.5971, "open_interest": 16.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0047, "vega": 0.5413, "theta": -0.0257, "rho": -0.8949, "theo": 35.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-10-30T09:55:49", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "GLW280616C00130000", "bid": 29.0, "bid_size": 334.0, "ask": 33.5, "ask_size": 228.0, "iv": 0.5954, "open_interest": 63.0, "volume": 1.0, "delta": 0.6201, "gamma": 0.0044, "vega": 0.5476, "theta": -0.024, "rho": 0.6383, "theo": 31.3438, "change": 5.19, "open": 30.69, "high": 30.69, "low": 30.69, "tick": "up", "last_trade_price": 30.69, "last_trade_time": "2026-11-09T13:05:28", "percent_change": 20.3529, "prev_day_close": 25.5}, {"option": "GLW280616P00130000", "bid": 37.4, "bid_size": 263.0, "ask": 41.0, "ask_size": 385.0, "iv": 0.6013, "open_interest": 141.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0048, "vega": 0.5491, "theta": -0.026, "rho": -0.9286, "theo": 38.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.32, "last_trade_time": "2026-11-03T11:46:10", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "GLW280616C00135000", "bid": 27.5, "bid_size": 345.0, "ask": 31.65, "ask_size": 238.0, "iv": 0.5917, "open_interest": 93.0, "volume": 10.0, "delta": 0.6007, "gamma": 0.0044, "vega": 0.5556, "theta": -0.0245, "rho": 0.6279, "theo": 29.7967, "change": 2.675, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-09T09:39:44", "percent_change": 11.0423, "prev_day_close": 24.2250003814697}, {"option": "GLW280616P00135000", "bid": 39.8, "bid_size": 131.0, "ask": 44.0, "ask_size": 131.0, "iv": 0.5897, "open_interest": 28.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.005, "vega": 0.5548, "theta": -0.0262, "rho": -0.9649, "theo": 42.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-05T14:46:00", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "GLW280616C00140000", "bid": 26.1, "bid_size": 343.0, "ask": 30.3, "ask_size": 268.0, "iv": 0.592, "open_interest": 34.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0045, "vega": 0.562, "theta": -0.025, "rho": 0.6161, "theo": 28.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GLW280616P00140000", "bid": 43.05, "bid_size": 133.0, "ask": 47.5, "ask_size": 131.0, "iv": 0.5896, "open_interest": 26.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0051, "vega": 0.5597, "theta": -0.0263, "rho": -1.011, "theo": 45.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-11-05T14:28:24", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "GLW280616C00145000", "bid": 25.0, "bid_size": 432.0, "ask": 28.7, "ask_size": 248.0, "iv": 0.5915, "open_interest": 57.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0045, "vega": 0.5668, "theta": -0.0254, "rho": 0.6033, "theo": 26.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.18, "last_trade_time": "2026-11-05T10:16:27", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "GLW280616P00145000", "bid": 47.6, "bid_size": 78.0, "ask": 51.0, "ask_size": 130.0, "iv": 0.5987, "open_interest": 8.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0052, "vega": 0.5606, "theta": -0.0263, "rho": -1.0287, "theo": 48.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.74, "last_trade_time": "2026-11-05T10:57:18", "percent_change": 0.0, "prev_day_close": 54.0750007629394}, {"option": "GLW280616C00150000", "bid": 24.0, "bid_size": 354.0, "ask": 27.0, "ask_size": 168.0, "iv": 0.5896, "open_interest": 181.0, "volume": 1.0, "delta": 0.5449, "gamma": 0.0046, "vega": 0.5705, "theta": -0.0256, "rho": 0.5909, "theo": 25.6325, "change": 4.37, "open": 24.87, "high": 24.87, "low": 24.87, "tick": "up", "last_trade_price": 24.87, "last_trade_time": "2026-11-09T11:13:55", "percent_change": 21.3171, "prev_day_close": 20.5}, {"option": "GLW280616P00150000", "bid": 50.0, "bid_size": 271.0, "ask": 54.5, "ask_size": 297.0, "iv": 0.5875, "open_interest": 109.0, "volume": 1.0, "delta": -0.4831, "gamma": 0.0052, "vega": 0.5631, "theta": -0.0263, "rho": -1.0786, "theo": 52.5006, "change": -3.9, "open": 53.85, "high": 53.85, "low": 53.85, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-11-09T11:12:20", "percent_change": -6.75325, "prev_day_close": 57.75}, {"option": "GLW280616C00155000", "bid": 22.1, "bid_size": 343.0, "ask": 26.5, "ask_size": 327.0, "iv": 0.5892, "open_interest": 43.0, "volume": 4.0, "delta": 0.5272, "gamma": 0.0046, "vega": 0.573, "theta": -0.0259, "rho": 0.5783, "theo": 24.3942, "change": 4.075, "open": 23.55, "high": 23.55, "low": 23.55, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-11-09T11:42:12", "percent_change": 20.9243, "prev_day_close": 19.4750003814697}, {"option": "GLW280616P00155000", "bid": 53.75, "bid_size": 126.0, "ask": 58.0, "ask_size": 125.0, "iv": 0.5869, "open_interest": 12.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0053, "vega": 0.5599, "theta": -0.0262, "rho": -1.0903, "theo": 56.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.58, "last_trade_time": "2026-10-19T11:04:58", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "GLW280616C00160000", "bid": 21.0, "bid_size": 372.0, "ask": 24.95, "ask_size": 241.0, "iv": 0.5855, "open_interest": 141.0, "volume": 6.0, "delta": 0.51, "gamma": 0.0046, "vega": 0.5742, "theta": -0.026, "rho": 0.565, "theo": 23.2226, "change": 3.785, "open": 22.77, "high": 22.77, "low": 22.36, "tick": "down", "last_trade_price": 22.36, "last_trade_time": "2026-11-09T11:42:12", "percent_change": 20.3769, "prev_day_close": 18.5749998092651}, {"option": "GLW280616P00160000", "bid": 57.5, "bid_size": 149.0, "ask": 61.5, "ask_size": 134.0, "iv": 0.585, "open_interest": 57.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0054, "vega": 0.5601, "theta": -0.0261, "rho": -1.1335, "theo": 59.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-29T13:43:35", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "GLW280616C00165000", "bid": 20.0, "bid_size": 446.0, "ask": 24.0, "ask_size": 251.0, "iv": 0.5869, "open_interest": 13.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0046, "vega": 0.5743, "theta": -0.0261, "rho": 0.5512, "theo": 22.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-11-04T11:08:13", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GLW280616P00165000", "bid": 61.0, "bid_size": 122.0, "ask": 65.5, "ask_size": 123.0, "iv": 0.5841, "open_interest": 9.0, "volume": 4.0, "delta": -0.544, "gamma": 0.0055, "vega": 0.553, "theta": -0.0259, "rho": -1.1288, "theo": 63.5125, "change": -5.03, "open": 64.68, "high": 64.72, "low": 64.68, "tick": "up", "last_trade_price": 64.72, "last_trade_time": "2026-11-09T13:10:00", "percent_change": -7.21147, "prev_day_close": 69.75}, {"option": "GLW280616C00170000", "bid": 19.0, "bid_size": 444.0, "ask": 23.0, "ask_size": 296.0, "iv": 0.5868, "open_interest": 462.0, "volume": 235.0, "delta": 0.477, "gamma": 0.0046, "vega": 0.5735, "theta": -0.0262, "rho": 0.538, "theo": 21.0669, "change": 3.55, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T11:34:26", "percent_change": 21.0683, "prev_day_close": 16.8499999046326}, {"option": "GLW280616P00170000", "bid": 65.0, "bid_size": 146.0, "ask": 69.0, "ask_size": 131.0, "iv": 0.5818, "open_interest": 57.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0055, "vega": 0.5507, "theta": -0.0256, "rho": -1.1718, "theo": 67.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2026-10-27T11:31:32", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "GLW280616C00175000", "bid": 18.05, "bid_size": 442.0, "ask": 21.3, "ask_size": 180.0, "iv": 0.5802, "open_interest": 87.0, "volume": 1.0, "delta": 0.4612, "gamma": 0.0046, "vega": 0.572, "theta": -0.0262, "rho": 0.525, "theo": 20.0747, "change": 3.5, "open": 19.25, "high": 19.25, "low": 19.25, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-09T10:44:45", "percent_change": 22.2222, "prev_day_close": 15.75}, {"option": "GLW280616P00175000", "bid": 68.5, "bid_size": 179.0, "ask": 73.0, "ask_size": 165.0, "iv": 0.5784, "open_interest": 135.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0056, "vega": 0.5403, "theta": -0.0254, "rho": -1.1594, "theo": 71.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.7, "last_trade_time": "2026-10-27T11:31:32", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "GLW280616C00180000", "bid": 17.0, "bid_size": 444.0, "ask": 20.9, "ask_size": 277.0, "iv": 0.5832, "open_interest": 71.0, "volume": 4.0, "delta": 0.4458, "gamma": 0.0046, "vega": 0.5695, "theta": -0.0261, "rho": 0.5117, "theo": 19.1351, "change": 3.375, "open": 16.69, "high": 18.6, "low": 16.69, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T11:45:40", "percent_change": 22.1675, "prev_day_close": 15.2250003814697}, {"option": "GLW280616P00180000", "bid": 72.5, "bid_size": 117.0, "ask": 77.0, "ask_size": 116.0, "iv": 0.5783, "open_interest": 24.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0056, "vega": 0.5357, "theta": -0.025, "rho": -1.1852, "theo": 75.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-10-27T11:31:32", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "GLW280616C00185000", "bid": 16.0, "bid_size": 384.0, "ask": 19.95, "ask_size": 268.0, "iv": 0.5809, "open_interest": 74.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0046, "vega": 0.5661, "theta": -0.026, "rho": 0.498, "theo": 18.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-10-27T11:32:53", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "GLW280616P00185000", "bid": 76.75, "bid_size": 117.0, "ask": 81.0, "ask_size": 116.0, "iv": 0.5793, "open_interest": 3.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0057, "vega": 0.5254, "theta": -0.0247, "rho": -1.1774, "theo": 79.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.55, "last_trade_time": "2026-10-27T11:31:32", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "GLW280616C00190000", "bid": 15.3, "bid_size": 433.0, "ask": 18.65, "ask_size": 190.0, "iv": 0.5774, "open_interest": 47.0, "volume": 3.0, "delta": 0.4166, "gamma": 0.0046, "vega": 0.5621, "theta": -0.0259, "rho": 0.4847, "theo": 17.4044, "change": 3.08, "open": 16.78, "high": 16.78, "low": 16.78, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-11-09T14:10:31", "percent_change": 22.4817, "prev_day_close": 13.7000002861023}, {"option": "GLW280616P00190000", "bid": 81.0, "bid_size": 113.0, "ask": 85.0, "ask_size": 106.0, "iv": 0.5795, "open_interest": 19.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0057, "vega": 0.5154, "theta": -0.0243, "rho": -1.1944, "theo": 83.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.9, "last_trade_time": "2026-08-19T12:21:22", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "GLW280616C00195000", "bid": 14.5, "bid_size": 435.0, "ask": 18.5, "ask_size": 359.0, "iv": 0.5821, "open_interest": 18.0, "volume": 0.0, "delta": 0.403, "gamma": 0.0045, "vega": 0.558, "theta": -0.0257, "rho": 0.4724, "theo": 16.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-15T09:37:33", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "GLW280616P00195000", "bid": 85.55, "bid_size": 108.0, "ask": 89.45, "ask_size": 110.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0058, "vega": 0.5065, "theta": -0.0239, "rho": -1.1796, "theo": 87.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "GLW280616C00200000", "bid": 13.5, "bid_size": 391.0, "ask": 17.95, "ask_size": 365.0, "iv": 0.5812, "open_interest": 90.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0045, "vega": 0.5532, "theta": -0.0256, "rho": 0.4599, "theo": 15.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-06T13:13:58", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GLW280616P00200000", "bid": 89.0, "bid_size": 59.0, "ask": 93.5, "ask_size": 51.0, "iv": 0.5762, "open_interest": 4.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0058, "vega": 0.4883, "theta": -0.0235, "rho": -1.1797, "theo": 91.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.82, "last_trade_time": "2026-10-20T12:16:12", "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "GLW280616C00210000", "bid": 12.0, "bid_size": 393.0, "ask": 16.15, "ask_size": 62.0, "iv": 0.5758, "open_interest": 39.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0044, "vega": 0.5412, "theta": -0.0251, "rho": 0.4342, "theo": 14.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.81, "last_trade_time": "2026-10-27T14:52:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GLW280616P00210000", "bid": 98.0, "bid_size": 55.0, "ask": 102.0, "ask_size": 65.0, "iv": 0.5792, "open_interest": 25.0, "volume": 0.0, "delta": -0.7085, "gamma": 0.0059, "vega": 0.4611, "theta": -0.0228, "rho": -1.1494, "theo": 100.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.32, "last_trade_time": "2026-10-16T10:55:43", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "GLW280616C00220000", "bid": 11.0, "bid_size": 472.0, "ask": 15.45, "ask_size": 399.0, "iv": 0.582, "open_interest": 54.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0043, "vega": 0.5285, "theta": -0.0245, "rho": 0.4104, "theo": 13.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T10:52:49", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GLW280616P00220000", "bid": 106.85, "bid_size": 106.0, "ask": 111.0, "ask_size": 107.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.006, "vega": 0.435, "theta": -0.0218, "rho": -1.1038, "theo": 108.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "GLW280616C00230000", "bid": 10.0, "bid_size": 470.0, "ask": 14.15, "ask_size": 407.0, "iv": 0.5812, "open_interest": 142.0, "volume": 4.0, "delta": 0.3176, "gamma": 0.0042, "vega": 0.5143, "theta": -0.0239, "rho": 0.3874, "theo": 12.0752, "change": 1.97, "open": 11.25, "high": 11.72, "low": 11.25, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-11-09T11:34:06", "percent_change": 20.2051, "prev_day_close": 9.75}, {"option": "GLW280616P00230000", "bid": 115.55, "bid_size": 113.0, "ask": 120.0, "ask_size": 100.0, "iv": 0.5802, "open_interest": 1.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.006, "vega": 0.3995, "theta": -0.0209, "rho": -1.0437, "theo": 117.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-07-27T13:51:14", "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "GLW280616C00240000", "bid": 9.6, "bid_size": 382.0, "ask": 13.3, "ask_size": 407.0, "iv": 0.588, "open_interest": 123.0, "volume": 2.0, "delta": 0.2971, "gamma": 0.0041, "vega": 0.4996, "theta": -0.0232, "rho": 0.3656, "theo": 11.0758, "change": 2.115, "open": 9.55, "high": 10.99, "low": 9.55, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T13:18:02", "percent_change": 23.831, "prev_day_close": 8.875}, {"option": "GLW280616P00240000", "bid": 125.8, "bid_size": 76.0, "ask": 129.0, "ask_size": 104.0, "iv": 0.5946, "open_interest": 4.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0061, "vega": 0.3552, "theta": -0.0199, "rho": -0.9902, "theo": 126.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.03, "last_trade_time": "2026-10-16T12:14:42", "percent_change": 0.0, "prev_day_close": 135.849998474121}, {"option": "GLW280616C00250000", "bid": 8.65, "bid_size": 402.0, "ask": 12.35, "ask_size": 407.0, "iv": 0.587, "open_interest": 385.0, "volume": 17.0, "delta": 0.2779, "gamma": 0.004, "vega": 0.484, "theta": -0.0226, "rho": 0.3446, "theo": 10.1577, "change": 2.04, "open": 9.75, "high": 10.19, "low": 7.7, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-11-09T13:18:02", "percent_change": 25.0307, "prev_day_close": 8.15000009536743}, {"option": "GLW280616P00250000", "bid": 134.9, "bid_size": 91.0, "ask": 138.5, "ask_size": 134.0, "iv": 0.5977, "open_interest": 2.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0061, "vega": 0.3133, "theta": -0.0194, "rho": -0.8558, "theo": 136.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.91, "last_trade_time": "2026-10-06T09:52:28", "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "GLW290119C00055000", "bid": 69.0, "bid_size": 126.0, "ask": 72.3, "ask_size": 21.0, "iv": 0.6225, "open_interest": 0.0, "volume": 1.0, "delta": 0.9117, "gamma": 0.0015, "vega": 0.2674, "theta": -0.0016, "rho": 0.7446, "theo": 70.8019, "change": 2.3, "open": 64.35, "high": 64.35, "low": 64.35, "tick": "up", "last_trade_price": 64.35, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 3.70669, "prev_day_close": 62.0499992370606}, {"option": "GLW290119P00055000", "bid": 5.35, "bid_size": 503.0, "ask": 7.7, "ask_size": 315.0, "iv": 0.6202, "open_interest": 1.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0015, "vega": 0.2724, "theta": -0.01, "rho": -0.3245, "theo": 6.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T11:08:46", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GLW290119C00060000", "bid": 66.0, "bid_size": 277.0, "ask": 70.0, "ask_size": 210.0, "iv": 0.6318, "open_interest": 5.0, "volume": 2.0, "delta": 0.8965, "gamma": 0.0017, "vega": 0.3011, "theta": -0.0033, "rho": 0.7727, "theo": 67.7787, "change": 8.85, "open": 67.9, "high": 67.9, "low": 67.9, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 14.9873, "prev_day_close": 59.0499992370606}, {"option": "GLW290119P00060000", "bid": 7.1, "bid_size": 479.0, "ask": 9.4, "ask_size": 369.0, "iv": 0.6245, "open_interest": 2.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0018, "vega": 0.3068, "theta": -0.0112, "rho": -0.3817, "theo": 8.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T13:32:43", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GLW290119C00065000", "bid": 63.65, "bid_size": 84.0, "ask": 67.0, "ask_size": 191.0, "iv": 0.6361, "open_interest": 31.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0019, "vega": 0.3339, "theta": -0.0049, "rho": 0.796, "theo": 64.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T10:53:08", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "GLW290119P00065000", "bid": 9.1, "bid_size": 247.0, "ask": 10.4, "ask_size": 132.0, "iv": 0.6165, "open_interest": 70.0, "volume": 1.0, "delta": -0.1213, "gamma": 0.002, "vega": 0.3405, "theta": -0.0123, "rho": -0.442, "theo": 9.9023, "change": -1.05, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T12:12:10", "percent_change": -9.50226, "prev_day_close": 11.0499997138977}, {"option": "GLW290119C00070000", "bid": 60.7, "bid_size": 266.0, "ask": 63.5, "ask_size": 93.0, "iv": 0.6166, "open_interest": 22.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0021, "vega": 0.3654, "theta": -0.0064, "rho": 0.8149, "theo": 62.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-11-06T15:55:15", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "GLW290119P00070000", "bid": 10.9, "bid_size": 202.0, "ask": 12.5, "ask_size": 316.0, "iv": 0.6179, "open_interest": 52.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0022, "vega": 0.3728, "theta": -0.0134, "rho": -0.5045, "theo": 11.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-11-04T14:22:59", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "GLW290119C00075000", "bid": 57.5, "bid_size": 404.0, "ask": 60.85, "ask_size": 88.0, "iv": 0.6062, "open_interest": 102.0, "volume": 2.0, "delta": 0.8476, "gamma": 0.0022, "vega": 0.3954, "theta": -0.0078, "rho": 0.8305, "theo": 59.5195, "change": 6.15, "open": 56.95, "high": 57.35, "low": 56.95, "tick": "up", "last_trade_price": 57.35, "last_trade_time": "2026-11-09T10:15:34", "percent_change": 12.0117, "prev_day_close": 51.2000007629394}, {"option": "GLW290119P00075000", "bid": 12.3, "bid_size": 514.0, "ask": 15.05, "ask_size": 401.0, "iv": 0.616, "open_interest": 402.0, "volume": 3.0, "delta": -0.1565, "gamma": 0.0024, "vega": 0.404, "theta": -0.0144, "rho": -0.567, "theo": 13.6333, "change": -1.775, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T14:42:46", "percent_change": -11.5447, "prev_day_close": 15.3749995231628}, {"option": "GLW290119C00080000", "bid": 55.0, "bid_size": 266.0, "ask": 59.0, "ask_size": 200.0, "iv": 0.6119, "open_interest": 32.0, "volume": 2.0, "delta": 0.8307, "gamma": 0.0024, "vega": 0.4241, "theta": -0.0092, "rho": 0.8418, "theo": 57.0197, "change": 7.1, "open": 55.9, "high": 55.9, "low": 55.8, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-11-09T10:16:15", "percent_change": 14.5791, "prev_day_close": 48.7000007629394}, {"option": "GLW290119P00080000", "bid": 13.95, "bid_size": 484.0, "ask": 16.4, "ask_size": 239.0, "iv": 0.5998, "open_interest": 12.0, "volume": 5.0, "delta": -0.1749, "gamma": 0.0026, "vega": 0.4332, "theta": -0.0154, "rho": -0.629, "theo": 15.7141, "change": -0.965, "open": 16.0, "high": 16.0, "low": 15.96, "tick": "no_change", "last_trade_price": 15.96, "last_trade_time": "2026-11-09T12:32:50", "percent_change": -5.70163, "prev_day_close": 16.9250001907349}, {"option": "GLW290119C00085000", "bid": 52.5, "bid_size": 278.0, "ask": 56.05, "ask_size": 79.0, "iv": 0.6019, "open_interest": 22.0, "volume": 1.0, "delta": 0.8135, "gamma": 0.0026, "vega": 0.4508, "theta": -0.0104, "rho": 0.8508, "theo": 54.6377, "change": 6.445, "open": 53.37, "high": 53.37, "low": 53.37, "tick": "up", "last_trade_price": 53.37, "last_trade_time": "2026-11-09T09:58:44", "percent_change": 13.7347, "prev_day_close": 46.9249992370606}, {"option": "GLW290119P00085000", "bid": 16.9, "bid_size": 160.0, "ask": 19.5, "ask_size": 405.0, "iv": 0.6165, "open_interest": 35.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0028, "vega": 0.4604, "theta": -0.0162, "rho": -0.6952, "theo": 17.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T09:57:38", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "GLW290119C00090000", "bid": 50.0, "bid_size": 327.0, "ask": 54.5, "ask_size": 267.0, "iv": 0.6052, "open_interest": 16.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0027, "vega": 0.4759, "theta": -0.0116, "rho": 0.8568, "theo": 52.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.07, "last_trade_time": "2026-11-06T12:29:51", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "GLW290119P00090000", "bid": 18.05, "bid_size": 500.0, "ask": 22.0, "ask_size": 420.0, "iv": 0.6037, "open_interest": 21.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.003, "vega": 0.4857, "theta": -0.017, "rho": -0.76, "theo": 20.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T09:35:59", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "GLW290119C00095000", "bid": 48.0, "bid_size": 273.0, "ask": 52.0, "ask_size": 171.0, "iv": 0.6015, "open_interest": 2.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0029, "vega": 0.4994, "theta": -0.0127, "rho": 0.8598, "theo": 50.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-05T12:02:06", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "GLW290119P00095000", "bid": 20.45, "bid_size": 494.0, "ask": 24.5, "ask_size": 413.0, "iv": 0.602, "open_interest": 12.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0031, "vega": 0.5095, "theta": -0.0178, "rho": -0.8218, "theo": 22.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.44, "last_trade_time": "2026-11-05T13:19:18", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "GLW290119C00100000", "bid": 46.0, "bid_size": 378.0, "ask": 50.0, "ask_size": 295.0, "iv": 0.6009, "open_interest": 113.0, "volume": 68.0, "delta": 0.7616, "gamma": 0.003, "vega": 0.5209, "theta": -0.0137, "rho": 0.8614, "theo": 48.1429, "change": 7.825, "open": 47.02, "high": 48.4, "low": 47.02, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-11-09T15:40:08", "percent_change": 19.2853, "prev_day_close": 40.5750007629394}, {"option": "GLW290119P00100000", "bid": 23.2, "bid_size": 427.0, "ask": 25.9, "ask_size": 416.0, "iv": 0.5913, "open_interest": 428.0, "volume": 3.0, "delta": -0.2503, "gamma": 0.0033, "vega": 0.5314, "theta": -0.0184, "rho": -0.882, "theo": 25.2082, "change": -2.3, "open": 25.4, "high": 25.4, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T14:39:14", "percent_change": -8.36364, "prev_day_close": 27.5}, {"option": "GLW290119C00105000", "bid": 44.0, "bid_size": 316.0, "ask": 48.0, "ask_size": 238.0, "iv": 0.5985, "open_interest": 93.0, "volume": 5.0, "delta": 0.7443, "gamma": 0.0031, "vega": 0.5408, "theta": -0.0147, "rho": 0.861, "theo": 46.1778, "change": 5.8, "open": 44.5, "high": 44.5, "low": 44.5, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-11-09T10:07:16", "percent_change": 14.9871, "prev_day_close": 38.7000007629394}, {"option": "GLW290119P00105000", "bid": 26.2, "bid_size": 289.0, "ask": 29.5, "ask_size": 419.0, "iv": 0.6014, "open_interest": 22.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0035, "vega": 0.551, "theta": -0.019, "rho": -0.9468, "theo": 27.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-11-05T15:56:29", "percent_change": 0.0, "prev_day_close": 30.3750009536743}, {"option": "GLW290119C00110000", "bid": 42.0, "bid_size": 354.0, "ask": 45.75, "ask_size": 155.0, "iv": 0.5924, "open_interest": 62.0, "volume": 1.0, "delta": 0.7272, "gamma": 0.0032, "vega": 0.5591, "theta": -0.0155, "rho": 0.858, "theo": 44.3054, "change": 6.85, "open": 43.9, "high": 43.9, "low": 43.9, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-09T15:22:10", "percent_change": 18.4885, "prev_day_close": 37.0499992370606}, {"option": "GLW290119P00110000", "bid": 28.3, "bid_size": 435.0, "ask": 32.5, "ask_size": 416.0, "iv": 0.5959, "open_interest": 38.0, "volume": 2.0, "delta": -0.2888, "gamma": 0.0036, "vega": 0.5688, "theta": -0.0196, "rho": -1.0019, "theo": 30.6401, "change": -2.05, "open": 32.61, "high": 32.61, "low": 31.3, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-11-09T09:36:58", "percent_change": -6.14693, "prev_day_close": 33.3500003814697}, {"option": "GLW290119C00115000", "bid": 40.4, "bid_size": 361.0, "ask": 44.0, "ask_size": 182.0, "iv": 0.5929, "open_interest": 66.0, "volume": 66.0, "delta": 0.7102, "gamma": 0.0034, "vega": 0.5757, "theta": -0.0163, "rho": 0.854, "theo": 42.5212, "change": 6.08, "open": 41.0, "high": 41.58, "low": 41.0, "tick": "no_change", "last_trade_price": 41.58, "last_trade_time": "2026-11-09T11:58:54", "percent_change": 17.1268, "prev_day_close": 35.5}, {"option": "GLW290119P00115000", "bid": 31.0, "bid_size": 310.0, "ask": 35.5, "ask_size": 346.0, "iv": 0.5937, "open_interest": 82.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0038, "vega": 0.5845, "theta": -0.0201, "rho": -1.0597, "theo": 33.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-06T11:20:11", "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "GLW290119C00120000", "bid": 38.5, "bid_size": 363.0, "ask": 42.5, "ask_size": 244.0, "iv": 0.5916, "open_interest": 139.0, "volume": 8.0, "delta": 0.6934, "gamma": 0.0035, "vega": 0.5906, "theta": -0.0171, "rho": 0.8493, "theo": 40.8194, "change": 6.57, "open": 40.4, "high": 40.4, "low": 36.55, "tick": "up", "last_trade_price": 40.37, "last_trade_time": "2026-11-09T15:22:10", "percent_change": 19.4379, "prev_day_close": 33.8000011444092}, {"option": "GLW290119P00120000", "bid": 34.05, "bid_size": 381.0, "ask": 38.5, "ask_size": 392.0, "iv": 0.5937, "open_interest": 303.0, "volume": 0.0, "delta": -0.3273, "gamma": 0.0039, "vega": 0.5986, "theta": -0.0205, "rho": -1.1172, "theo": 36.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 39.7250003814697}, {"option": "GLW290119C00125000", "bid": 37.0, "bid_size": 384.0, "ask": 40.6, "ask_size": 192.0, "iv": 0.589, "open_interest": 204.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0035, "vega": 0.6042, "theta": -0.0177, "rho": 0.8427, "theo": 39.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-11-06T13:13:58", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "GLW290119P00125000", "bid": 37.25, "bid_size": 271.0, "ask": 41.2, "ask_size": 302.0, "iv": 0.5902, "open_interest": 66.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.004, "vega": 0.6103, "theta": -0.0208, "rho": -1.1598, "theo": 39.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.89, "last_trade_time": "2026-11-05T11:12:50", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "GLW290119C00130000", "bid": 35.45, "bid_size": 385.0, "ask": 39.0, "ask_size": 196.0, "iv": 0.5874, "open_interest": 99.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0036, "vega": 0.6162, "theta": -0.0183, "rho": 0.8346, "theo": 37.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-11-06T12:41:31", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "GLW290119P00130000", "bid": 40.3, "bid_size": 137.0, "ask": 44.5, "ask_size": 178.0, "iv": 0.5898, "open_interest": 62.0, "volume": 0.0, "delta": -0.3655, "gamma": 0.0042, "vega": 0.6213, "theta": -0.0212, "rho": -1.22, "theo": 42.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.04, "last_trade_time": "2026-11-05T12:49:03", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "GLW290119C00135000", "bid": 33.95, "bid_size": 380.0, "ask": 37.5, "ask_size": 195.0, "iv": 0.5858, "open_interest": 130.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0037, "vega": 0.6268, "theta": -0.0188, "rho": 0.8262, "theo": 36.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.22, "last_trade_time": "2026-11-06T15:47:19", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "GLW290119P00135000", "bid": 43.6, "bid_size": 278.0, "ask": 47.5, "ask_size": 250.0, "iv": 0.5873, "open_interest": 94.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0043, "vega": 0.629, "theta": -0.0214, "rho": -1.2565, "theo": 45.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-11-06T14:50:19", "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "GLW290119C00140000", "bid": 32.5, "bid_size": 346.0, "ask": 36.5, "ask_size": 298.0, "iv": 0.5876, "open_interest": 85.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0038, "vega": 0.6361, "theta": -0.0193, "rho": 0.8175, "theo": 34.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.34, "last_trade_time": "2026-11-06T14:07:44", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "GLW290119P00140000", "bid": 46.5, "bid_size": 302.0, "ask": 51.0, "ask_size": 245.0, "iv": 0.5844, "open_interest": 17.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0044, "vega": 0.6367, "theta": -0.0216, "rho": -1.3049, "theo": 49.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-06T11:21:58", "percent_change": 0.0, "prev_day_close": 53.6750011444092}, {"option": "GLW290119C00145000", "bid": 31.0, "bid_size": 346.0, "ask": 35.0, "ask_size": 274.0, "iv": 0.5841, "open_interest": 89.0, "volume": 0.0, "delta": 0.6131, "gamma": 0.0038, "vega": 0.6442, "theta": -0.0197, "rho": 0.8077, "theo": 33.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-05T12:02:06", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "GLW290119P00145000", "bid": 50.2, "bid_size": 256.0, "ask": 54.5, "ask_size": 239.0, "iv": 0.5865, "open_interest": 35.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0045, "vega": 0.6409, "theta": -0.0218, "rho": -1.3379, "theo": 52.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-05T10:25:04", "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "GLW290119C00150000", "bid": 30.0, "bid_size": 356.0, "ask": 33.5, "ask_size": 216.0, "iv": 0.5835, "open_interest": 126.0, "volume": 6.0, "delta": 0.5979, "gamma": 0.0039, "vega": 0.651, "theta": -0.0201, "rho": 0.7967, "theo": 32.1349, "change": 5.025, "open": 31.0, "high": 31.3, "low": 31.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-11-09T11:47:59", "percent_change": 19.1611, "prev_day_close": 26.2250003814697}, {"option": "GLW290119P00150000", "bid": 54.45, "bid_size": 107.0, "ask": 58.0, "ask_size": 241.0, "iv": 0.5918, "open_interest": 20.0, "volume": 1.0, "delta": -0.4405, "gamma": 0.0046, "vega": 0.6448, "theta": -0.0219, "rho": -1.3891, "theo": 56.0763, "change": -3.925, "open": 57.1, "high": 57.1, "low": 57.1, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-11-09T11:12:20", "percent_change": -6.43179, "prev_day_close": 61.0249996185303}, {"option": "GLW290119C00155000", "bid": 28.5, "bid_size": 333.0, "ask": 32.5, "ask_size": 294.0, "iv": 0.5822, "open_interest": 23.0, "volume": 0.0, "delta": 0.583, "gamma": 0.0039, "vega": 0.6567, "theta": -0.0204, "rho": 0.7855, "theo": 30.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.07, "last_trade_time": "2026-11-05T10:54:46", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "GLW290119P00155000", "bid": 57.0, "bid_size": 249.0, "ask": 61.5, "ask_size": 162.0, "iv": 0.5828, "open_interest": 8.0, "volume": 2.0, "delta": -0.4588, "gamma": 0.0047, "vega": 0.6469, "theta": -0.0219, "rho": -1.4246, "theo": 59.611, "change": -3.05, "open": 63.07, "high": 63.07, "low": 61.75, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-11-09T09:36:58", "percent_change": -4.70679, "prev_day_close": 64.8000011444092}, {"option": "GLW290119C00160000", "bid": 27.5, "bid_size": 325.0, "ask": 31.5, "ask_size": 335.0, "iv": 0.5838, "open_interest": 105.0, "volume": 15.0, "delta": 0.5684, "gamma": 0.0039, "vega": 0.6615, "theta": -0.0207, "rho": 0.7745, "theo": 29.739, "change": 4.75, "open": 26.0, "high": 29.18, "low": 26.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-09T12:08:41", "percent_change": 19.6687, "prev_day_close": 24.1499996185303}, {"option": "GLW290119P00160000", "bid": 61.0, "bid_size": 126.0, "ask": 65.0, "ask_size": 121.0, "iv": 0.584, "open_interest": 18.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0048, "vega": 0.6468, "theta": -0.022, "rho": -1.4572, "theo": 63.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.2, "last_trade_time": "2026-10-08T12:54:05", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "GLW290119C00165000", "bid": 26.0, "bid_size": 355.0, "ask": 30.0, "ask_size": 263.0, "iv": 0.5771, "open_interest": 37.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.004, "vega": 0.6653, "theta": -0.0209, "rho": 0.7632, "theo": 28.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-05T12:59:04", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "GLW290119P00165000", "bid": 64.5, "bid_size": 121.0, "ask": 69.0, "ask_size": 124.0, "iv": 0.5842, "open_interest": 8.0, "volume": 0.0, "delta": -0.4949, "gamma": 0.0049, "vega": 0.6456, "theta": -0.022, "rho": -1.4862, "theo": 66.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-10-08T14:02:07", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "GLW290119C00170000", "bid": 25.0, "bid_size": 342.0, "ask": 29.0, "ask_size": 284.0, "iv": 0.5773, "open_interest": 25.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.004, "vega": 0.668, "theta": -0.0211, "rho": 0.7512, "theo": 27.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.32, "last_trade_time": "2026-11-05T15:20:38", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "GLW290119P00170000", "bid": 68.5, "bid_size": 121.0, "ask": 72.5, "ask_size": 123.0, "iv": 0.5834, "open_interest": 8.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.005, "vega": 0.6416, "theta": -0.0219, "rho": -1.4948, "theo": 70.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.1, "last_trade_time": "2026-11-05T11:13:41", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "GLW290119C00175000", "bid": 24.0, "bid_size": 348.0, "ask": 28.0, "ask_size": 299.0, "iv": 0.5767, "open_interest": 18.0, "volume": 1.0, "delta": 0.5264, "gamma": 0.004, "vega": 0.6699, "theta": -0.0213, "rho": 0.7385, "theo": 26.5278, "change": 1.475, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T09:30:33", "percent_change": 6.91677, "prev_day_close": 21.3249998092651}, {"option": "GLW290119P00175000", "bid": 72.0, "bid_size": 371.0, "ask": 76.5, "ask_size": 310.0, "iv": 0.5817, "open_interest": 324.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0051, "vega": 0.6393, "theta": -0.0219, "rho": -1.5208, "theo": 74.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.65, "last_trade_time": "2026-10-29T10:06:03", "percent_change": 0.0, "prev_day_close": 80.3249969482422}, {"option": "GLW290119C00180000", "bid": 23.0, "bid_size": 345.0, "ask": 27.0, "ask_size": 297.0, "iv": 0.5756, "open_interest": 159.0, "volume": 24.0, "delta": 0.5131, "gamma": 0.004, "vega": 0.6709, "theta": -0.0214, "rho": 0.7259, "theo": 25.5508, "change": 4.4, "open": 24.5, "high": 25.15, "low": 24.5, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-11-09T12:40:13", "percent_change": 21.2048, "prev_day_close": 20.75}, {"option": "GLW290119P00180000", "bid": 76.0, "bid_size": 115.0, "ask": 80.0, "ask_size": 115.0, "iv": 0.5792, "open_interest": 4.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0052, "vega": 0.6354, "theta": -0.0218, "rho": -1.5336, "theo": 78.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-09-16T14:23:43", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "GLW290119C00185000", "bid": 22.0, "bid_size": 353.0, "ask": 26.5, "ask_size": 396.0, "iv": 0.5775, "open_interest": 71.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.004, "vega": 0.6714, "theta": -0.0214, "rho": 0.7136, "theo": 24.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-10-27T09:54:59", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "GLW290119P00185000", "bid": 80.0, "bid_size": 115.0, "ask": 84.0, "ask_size": 115.0, "iv": 0.5795, "open_interest": 3.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0052, "vega": 0.628, "theta": -0.0217, "rho": -1.5606, "theo": 82.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.38, "last_trade_time": "2026-10-30T09:42:11", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "GLW290119C00190000", "bid": 21.5, "bid_size": 381.0, "ask": 25.3, "ask_size": 334.0, "iv": 0.5774, "open_interest": 30.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.004, "vega": 0.6712, "theta": -0.0215, "rho": 0.7015, "theo": 23.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-06T14:07:44", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "GLW290119P00190000", "bid": 84.0, "bid_size": 50.0, "ask": 88.0, "ask_size": 52.0, "iv": 0.5792, "open_interest": 2.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0053, "vega": 0.6194, "theta": -0.0215, "rho": -1.5599, "theo": 86.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-11-04T12:43:04", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "GLW290119C00195000", "bid": 20.5, "bid_size": 331.0, "ask": 24.5, "ask_size": 353.0, "iv": 0.576, "open_interest": 39.0, "volume": 0.0, "delta": 0.475, "gamma": 0.004, "vega": 0.6703, "theta": -0.0215, "rho": 0.6891, "theo": 22.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T10:28:28", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "GLW290119P00195000", "bid": 88.0, "bid_size": 113.0, "ask": 92.0, "ask_size": 107.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0054, "vega": 0.6079, "theta": -0.0213, "rho": -1.5414, "theo": 90.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "GLW290119C00200000", "bid": 19.75, "bid_size": 325.0, "ask": 23.7, "ask_size": 356.0, "iv": 0.5759, "open_interest": 57.0, "volume": 53.0, "delta": 0.4629, "gamma": 0.004, "vega": 0.6686, "theta": -0.0216, "rho": 0.6763, "theo": 22.045, "change": 3.3, "open": 21.0, "high": 21.4, "low": 21.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-09T13:04:04", "percent_change": 18.3844, "prev_day_close": 17.9499998092651}, {"option": "GLW290119P00200000", "bid": 92.05, "bid_size": 215.0, "ask": 96.5, "ask_size": 209.0, "iv": 0.5804, "open_interest": 45.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0055, "vega": 0.6026, "theta": -0.0211, "rho": -1.554, "theo": 94.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-11-05T10:22:40", "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "GLW290119C00210000", "bid": 18.5, "bid_size": 343.0, "ask": 22.1, "ask_size": 347.0, "iv": 0.5762, "open_interest": 38.0, "volume": 1.0, "delta": 0.4397, "gamma": 0.004, "vega": 0.6636, "theta": -0.0215, "rho": 0.6506, "theo": 20.5088, "change": 3.94, "open": 20.29, "high": 20.29, "low": 20.29, "tick": "up", "last_trade_price": 20.29, "last_trade_time": "2026-11-09T13:41:14", "percent_change": 24.0979, "prev_day_close": 16.3500003814697}, {"option": "GLW290119P00210000", "bid": 100.5, "bid_size": 106.0, "ask": 104.5, "ask_size": 105.0, "iv": 0.5777, "open_interest": 6.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0056, "vega": 0.5744, "theta": -0.0208, "rho": -1.5295, "theo": 102.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.13, "last_trade_time": "2026-10-23T14:12:51", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "GLW290119C00220000", "bid": 17.0, "bid_size": 367.0, "ask": 21.0, "ask_size": 424.0, "iv": 0.5765, "open_interest": 75.0, "volume": 1.0, "delta": 0.4177, "gamma": 0.004, "vega": 0.6572, "theta": -0.0214, "rho": 0.6264, "theo": 19.0985, "change": 3.225, "open": 18.65, "high": 18.65, "low": 18.65, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-11-09T11:34:06", "percent_change": 20.9076, "prev_day_close": 15.4249997138977}, {"option": "GLW290119P00220000", "bid": 109.0, "bid_size": 105.0, "ask": 113.5, "ask_size": 103.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0057, "vega": 0.5505, "theta": -0.0203, "rho": -1.531, "theo": 111.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.474998474121}, {"option": "GLW290119C00230000", "bid": 15.5, "bid_size": 348.0, "ask": 19.5, "ask_size": 380.0, "iv": 0.5722, "open_interest": 56.0, "volume": 1.0, "delta": 0.3968, "gamma": 0.0039, "vega": 0.6491, "theta": -0.0212, "rho": 0.6021, "theo": 17.8012, "change": 3.09, "open": 17.59, "high": 17.59, "low": 17.59, "tick": "up", "last_trade_price": 17.59, "last_trade_time": "2026-11-09T13:42:34", "percent_change": 21.3103, "prev_day_close": 14.5}, {"option": "GLW290119P00230000", "bid": 118.5, "bid_size": 99.0, "ask": 122.0, "ask_size": 98.0, "iv": 0.5866, "open_interest": 4.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0059, "vega": 0.5207, "theta": -0.0199, "rho": -1.455, "theo": 119.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.42, "last_trade_time": "2026-10-06T11:41:08", "percent_change": 0.0, "prev_day_close": 127.924999237061}, {"option": "GLW290119C00240000", "bid": 15.05, "bid_size": 325.0, "ask": 18.5, "ask_size": 433.0, "iv": 0.5783, "open_interest": 169.0, "volume": 14.0, "delta": 0.377, "gamma": 0.0039, "vega": 0.6393, "theta": -0.0209, "rho": 0.5776, "theo": 16.6084, "change": 2.1, "open": 16.38, "high": 17.0, "low": 16.1, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T15:19:51", "percent_change": 14.1892, "prev_day_close": 14.7999997138977}, {"option": "GLW290119P00240000", "bid": 126.55, "bid_size": 125.0, "ask": 131.0, "ask_size": 115.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.006, "vega": 0.4785, "theta": -0.0194, "rho": -1.3571, "theo": 128.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.175003051758}], "symbol": "GLW", "security_type": "stock", "exchange_id": 3, "current_price": 115.31, "price_change": 9.82, "price_change_percent": 9.2528, "bid": 115.0, "ask": 116.38, "bid_size": 1200, "ask_size": 100, "open": 108.73, "high": 116.45, "low": 107.91, "close": 115.95, "prev_day_close": 106.13, "volume": 9475554, "iv30": 64.619, "iv30_change": -7.674, "iv30_change_percent": -10.6151, "seqno": 10415202658, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GLW"}