{"timestamp": "2026-11-10 00:47:52", "data": {"options": [{"option": "GTIM261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.6579, "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": 0.025000000372529}, {"option": "GTIM261120P00002500", "bid": 0.8, "bid_size": 96.0, "ask": 1.75, "ask_size": 55.0, "iv": 3.0003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GTIM261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 4.3706, "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": 0.025000000372529}, {"option": "GTIM261120P00005000", "bid": 3.3, "bid_size": 97.0, "ask": 4.2, "ask_size": 55.0, "iv": 4.035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "GTIM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 0.0, "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": 0.375}, {"option": "GTIM261120P00007500", "bid": 5.8, "bid_size": 99.0, "ask": 6.8, "ask_size": 55.0, "iv": 6.3762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "GTIM261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 346.0, "iv": 3.8126, "open_interest": 724.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.3775, "vega": 0.0014, "theta": -0.004, "rho": 0.0003, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T13:24:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GTIM261218P00002500", "bid": 0.75, "bid_size": 92.0, "ask": 1.75, "ask_size": 52.0, "iv": 1.3872, "open_interest": 47.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.3847, "vega": 0.0014, "theta": -0.0039, "rho": -0.0015, "theo": 1.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-05-21T09:31:37", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GTIM261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 4.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.2229, "vega": 0.0012, "theta": -0.0047, "rho": 0.0002, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GTIM261218P00005000", "bid": 3.2, "bid_size": 91.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.2306, "vega": 0.0011, "theta": -0.0045, "rho": -0.0026, "theo": 3.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-16T14:19:25", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "GTIM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 5.5264, "open_interest": 15.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.1787, "vega": 0.0011, "theta": -0.005, "rho": 0.0001, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-05-22T11:07:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GTIM261218P00007500", "bid": 5.7, "bid_size": 91.0, "ask": 6.8, "ask_size": 58.0, "iv": 2.8785, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.1885, "vega": 0.001, "theta": -0.0046, "rho": -0.0034, "theo": 6.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-07-16T14:19:25", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GTIM270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.8839, "open_interest": 3.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.403, "vega": 0.0022, "theta": -0.0008, "rho": 0.0007, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T10:37:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GTIM270319P00002500", "bid": 0.6, "bid_size": 85.0, "ask": 1.9, "ask_size": 137.0, "iv": 0.8871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.4702, "vega": 0.0017, "theta": -0.0008, "rho": -0.0029, "theo": 1.2621, "change": 0.0, "open": 0.0, "high": 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": "GTIM270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 1.4251, "open_interest": 10.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.2001, "vega": 0.0016, "theta": -0.0009, "rho": 0.0004, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T11:26:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GTIM270319P00005000", "bid": 3.2, "bid_size": 85.0, "ask": 4.4, "ask_size": 137.0, "iv": 1.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.2625, "vega": 0.0008, "theta": -0.0008, "rho": -0.0026, "theo": 3.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GTIM270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 335.0, "iv": 3.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.1492, "vega": 0.0014, "theta": -0.0009, "rho": 0.0003, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTIM270319P00007500", "bid": 5.6, "bid_size": 85.0, "ask": 7.0, "ask_size": 137.0, "iv": 2.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.1748, "vega": 0.0003, "theta": -0.0006, "rho": -0.0013, "theo": 6.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GTIM270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.4095, "vega": 0.0025, "theta": -0.0004, "rho": 0.001, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GTIM270617P00002500", "bid": 0.45, "bid_size": 66.0, "ask": 2.05, "ask_size": 137.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.3161, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "GTIM270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.9377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.1737, "vega": 0.0016, "theta": -0.0003, "rho": 0.0005, "theo": 0.0292, "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": 0.025000000372529}, {"option": "GTIM270617P00005000", "bid": 2.95, "bid_size": 42.0, "ask": 4.6, "ask_size": 102.0, "iv": 1.382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "GTIM270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.1205, "vega": 0.0013, "theta": -0.0003, "rho": 0.0004, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GTIM270617P00007500", "bid": 5.5, "bid_size": 42.0, "ask": 7.0, "ask_size": 102.0, "iv": 1.5309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 6.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}], "symbol": "GTIM", "security_type": "stock", "exchange_id": 2, "current_price": 1.25, "price_change": 0.01, "price_change_percent": 0.8065, "bid": 1.24, "ask": 1.29, "bid_size": 500, "ask_size": 100, "open": 1.26, "high": 1.2799, "low": 1.2305, "close": 1.25, "prev_day_close": 1.24, "volume": 25699, "iv30": 93.464, "iv30_change": 12.534, "iv30_change_percent": 15.4875, "seqno": 10409759387, "last_trade_time": "2026-11-09T15:57:01", "tick": "down"}, "symbol": "GTIM"}