{"timestamp": "2026-11-10 02:36:38", "data": {"options": [{"option": "GGG261120C00045000", "bid": 23.0, "bid_size": 7.0, "ask": 27.5, "ask_size": 17.0, "iv": 1.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0069, "rho": 0.002, "theo": 24.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "GGG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 2.385, "open_interest": 8.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0014, "vega": 0.0021, "theta": -0.0087, "rho": -0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-05-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GGG261120C00050000", "bid": 18.0, "bid_size": 7.0, "ask": 22.5, "ask_size": 18.0, "iv": 1.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0032, "vega": 0.003, "theta": -0.0122, "rho": 0.0046, "theo": 19.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-03-20T14:35:22", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "GGG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0029, "vega": 0.0038, "theta": -0.0133, "rho": -0.0003, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GGG261120C00055000", "bid": 13.0, "bid_size": 11.0, "ask": 17.5, "ask_size": 20.0, "iv": 1.0282, "open_interest": 55.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0069, "vega": 0.0063, "theta": -0.0204, "rho": 0.0071, "theo": 14.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-04-28T15:04:45", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GGG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 1.1489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0066, "vega": 0.007, "theta": -0.0208, "rho": -0.0006, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GGG261120C00060000", "bid": 8.0, "bid_size": 11.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.6801, "open_interest": 26.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0169, "vega": 0.0133, "theta": -0.0333, "rho": 0.0101, "theo": 9.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-22T12:10:46", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GGG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6329, "open_interest": 307.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0165, "vega": 0.0139, "theta": -0.0335, "rho": -0.0014, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-22T10:24:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GGG261120C00065000", "bid": 3.0, "bid_size": 24.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0474, "vega": 0.0287, "theta": -0.0539, "rho": 0.0125, "theo": 5.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T09:59:00", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GGG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.3522, "open_interest": 158.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.047, "vega": 0.029, "theta": -0.054, "rho": -0.004, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:29:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GGG261120C00070000", "bid": 1.1, "bid_size": 31.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.3002, "open_interest": 191.0, "volume": 6.0, "delta": 0.4871, "gamma": 0.1106, "vega": 0.0483, "theta": -0.0666, "rho": 0.0094, "theo": 1.3321, "change": 0.9, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:09:10", "percent_change": 128.571, "prev_day_close": 0.699999988079071}, {"option": "GGG261120P00070000", "bid": 1.1, "bid_size": 32.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.2558, "open_interest": 5067.0, "volume": 4.0, "delta": -0.5125, "gamma": 0.1101, "vega": 0.0483, "theta": -0.0663, "rho": -0.0133, "theo": 1.5464, "change": -1.65, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:31:24", "percent_change": -55.9322, "prev_day_close": 2.94999992847443}, {"option": "GGG261120C00075000", "bid": 0.15, "bid_size": 1.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.3273, "open_interest": 310.0, "volume": 2033.0, "delta": 0.1063, "gamma": 0.0465, "vega": 0.0226, "theta": -0.0319, "rho": 0.0023, "theo": 0.1918, "change": -2.29, "open": 0.6, "high": 0.6, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:58:17", "percent_change": -93.4694, "prev_day_close": 2.45000004768372}, {"option": "GGG261120P00075000", "bid": 4.0, "bid_size": 22.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.4331, "open_interest": 46.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0464, "vega": 0.0226, "theta": -0.0312, "rho": -0.0241, "theo": 5.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T15:47:15", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GGG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.3634, "open_interest": 271.0, "volume": 1.0, "delta": 0.0307, "gamma": 0.0138, "vega": 0.0086, "theta": -0.0144, "rho": 0.0007, "theo": 0.056, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:42:18", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "GGG261120P00080000", "bid": 9.7, "bid_size": 48.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 5003.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0138, "vega": 0.0086, "theta": -0.0132, "rho": -0.0277, "theo": 10.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-03T09:30:22", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GGG261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4974, "open_interest": 190.0, "volume": 1.0, "delta": 0.0125, "gamma": 0.0053, "vega": 0.004, "theta": -0.0077, "rho": 0.0003, "theo": 0.0242, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:45:38", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "GGG261120P00085000", "bid": 13.6, "bid_size": 25.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0054, "vega": 0.004, "theta": -0.006, "rho": -0.029, "theo": 15.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.12, "last_trade_time": "2026-10-23T15:55:26", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GGG261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 0.8877, "open_interest": 5035.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0025, "vega": 0.0022, "theta": -0.0046, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T11:33:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GGG261120P00090000", "bid": 17.5, "bid_size": 23.0, "ask": 22.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0024, "rho": -0.0274, "theo": 20.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.83, "last_trade_time": "2026-10-22T15:56:13", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "GGG261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.8838, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0013, "vega": 0.0013, "theta": -0.003, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261120P00095000", "bid": 22.5, "bid_size": 18.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0015, "vega": 0.0014, "theta": -0.0005, "rho": -0.0221, "theo": 25.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "GGG261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.0638, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261120P00100000", "bid": 27.5, "bid_size": 17.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.001, "vega": 0.0009, "theta": 0.0, "rho": -0.0151, "theo": 30.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-04-23T15:12:44", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "GGG261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 2.2291, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261120P00105000", "bid": 32.5, "bid_size": 18.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0007, "vega": 0.0005, "theta": 0.0, "rho": -0.0089, "theo": 35.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "GGG261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261120P00110000", "bid": 37.5, "bid_size": 18.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": -0.0042, "theo": 40.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-04-28T15:05:13", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "GGG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.5247, "open_interest": 281.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-22T10:24:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261120P00115000", "bid": 42.5, "bid_size": 18.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.001, "theo": 45.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "GGG261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "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": 2.45000004768372}, {"option": "GGG261120P00120000", "bid": 47.5, "bid_size": 17.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "GGG261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261120P00125000", "bid": 52.5, "bid_size": 18.0, "ask": 57.0, "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": 0.0, "theo": 55.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "GGG261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.9186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GGG261120P00130000", "bid": 57.5, "bid_size": 11.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "GGG261218C00040000", "bid": 28.0, "bid_size": 4.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0012, "vega": 0.0048, "theta": -0.0014, "rho": 0.044, "theo": 30.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "GGG261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0012, "vega": 0.0048, "theta": -0.0043, "rho": -0.0006, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261218C00045000", "bid": 23.0, "bid_size": 3.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0023, "vega": 0.0078, "theta": -0.0035, "rho": 0.0492, "theo": 25.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GGG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 10.0, "iv": 1.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0023, "vega": 0.0078, "theta": -0.006, "rho": -0.001, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261218C00050000", "bid": 18.0, "bid_size": 3.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0044, "vega": 0.0127, "theta": -0.0064, "rho": 0.0539, "theo": 20.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "GGG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.7987, "open_interest": 100.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0044, "vega": 0.0128, "theta": -0.0084, "rho": -0.0018, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:28:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GGG261218C00055000", "bid": 13.0, "bid_size": 16.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.4362, "open_interest": 11.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0089, "vega": 0.0214, "theta": -0.0104, "rho": 0.0579, "theo": 15.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-22T14:10:50", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "GGG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0089, "vega": 0.0214, "theta": -0.012, "rho": -0.0033, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GGG261218C00060000", "bid": 8.3, "bid_size": 10.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0189, "vega": 0.037, "theta": -0.016, "rho": 0.0598, "theo": 10.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GGG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.6512, "open_interest": 56.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0191, "vega": 0.0372, "theta": -0.0172, "rho": -0.0066, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T13:51:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GGG261218C00065000", "bid": 4.0, "bid_size": 25.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.3281, "open_interest": 5.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0416, "vega": 0.0644, "theta": -0.0235, "rho": 0.0561, "theo": 5.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GGG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.2463, "open_interest": 43.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0422, "vega": 0.0648, "theta": -0.0243, "rho": -0.0146, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:58:31", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "GGG261218C00070000", "bid": 1.45, "bid_size": 29.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.2324, "open_interest": 30.0, "volume": 5.0, "delta": 0.5282, "gamma": 0.07, "vega": 0.0909, "theta": -0.0288, "rho": 0.0388, "theo": 2.3416, "change": 1.13, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T13:56:05", "percent_change": 70.625, "prev_day_close": 1.60000002384186}, {"option": "GGG261218P00070000", "bid": 1.8, "bid_size": 30.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.2421, "open_interest": 15.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0719, "vega": 0.0906, "theta": -0.0296, "rho": -0.031, "theo": 2.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T12:30:49", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "GGG261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.2205, "open_interest": 55.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0505, "vega": 0.0711, "theta": -0.024, "rho": 0.0176, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:02:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GGG261218P00075000", "bid": 4.0, "bid_size": 28.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.273, "open_interest": 33.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0536, "vega": 0.0674, "theta": -0.025, "rho": -0.0398, "theo": 5.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T12:22:08", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "GGG261218C00080000", "bid": 0.15, "bid_size": 6.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.2918, "open_interest": 69.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0264, "vega": 0.0444, "theta": -0.0174, "rho": 0.0083, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:26:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GGG261218P00080000", "bid": 7.5, "bid_size": 19.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0297, "vega": 0.0359, "theta": -0.0184, "rho": -0.0304, "theo": 10.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-21T10:19:37", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GGG261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0146, "vega": 0.0286, "theta": -0.0128, "rho": 0.0046, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GGG261218P00085000", "bid": 12.5, "bid_size": 1.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0181, "vega": 0.0172, "theta": -0.0139, "rho": -0.0192, "theo": 15.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GGG261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0088, "vega": 0.0195, "theta": -0.0097, "rho": 0.0028, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261218P00090000", "bid": 17.5, "bid_size": 8.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0086, "vega": 0.0053, "theta": -0.0107, "rho": -0.0068, "theo": 20.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GGG261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0057, "vega": 0.014, "theta": -0.0076, "rho": 0.0019, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261218P00095000", "bid": 22.5, "bid_size": 9.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0024, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 25.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GGG261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0039, "vega": 0.0105, "theta": -0.0062, "rho": 0.0013, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261218P00100000", "bid": 27.5, "bid_size": 9.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 30.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "GGG261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0028, "vega": 0.0081, "theta": -0.0051, "rho": 0.001, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261218P00105000", "bid": 32.5, "bid_size": 9.0, "ask": 37.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 35.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "GGG261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0021, "vega": 0.0064, "theta": -0.0043, "rho": 0.0007, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261218P00110000", "bid": 37.5, "bid_size": 9.0, "ask": 42.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 40.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "GGG261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0016, "vega": 0.0052, "theta": -0.0036, "rho": 0.0006, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG261218P00115000", "bid": 42.5, "bid_size": 9.0, "ask": 47.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 45.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "GGG270219C00040000", "bid": 28.2, "bid_size": 8.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0022, "vega": 0.0164, "theta": -0.0001, "rho": 0.0743, "theo": 30.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "GGG270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0024, "vega": 0.0188, "theta": -0.005, "rho": -0.0044, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219C00045000", "bid": 23.5, "bid_size": 11.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0039, "vega": 0.0253, "theta": -0.0025, "rho": 0.0841, "theo": 25.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "GGG270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0042, "vega": 0.0281, "theta": -0.0066, "rho": -0.007, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219C00050000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0069, "vega": 0.0383, "theta": -0.0053, "rho": 0.0932, "theo": 20.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "GGG270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0071, "vega": 0.0418, "theta": -0.0086, "rho": -0.0113, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219C00055000", "bid": 13.5, "bid_size": 15.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.012, "vega": 0.0597, "theta": -0.0088, "rho": 0.1043, "theo": 15.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "GGG270219P00055000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.601, "open_interest": 7.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0121, "vega": 0.062, "theta": -0.0111, "rho": -0.0186, "theo": 0.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T15:23:10", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "GGG270219C00060000", "bid": 10.8, "bid_size": 32.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.3453, "open_interest": 1.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0204, "vega": 0.0885, "theta": -0.0126, "rho": 0.1086, "theo": 11.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "GGG270219P00060000", "bid": 0.6, "bid_size": 28.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.3063, "open_interest": 7.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0205, "vega": 0.0907, "theta": -0.0142, "rho": -0.0316, "theo": 1.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T14:13:08", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "GGG270219C00065000", "bid": 5.0, "bid_size": 49.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.2981, "open_interest": 1.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0323, "vega": 0.1231, "theta": -0.0164, "rho": 0.1074, "theo": 7.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-07-08T12:19:39", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GGG270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.2086, "open_interest": 23.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0325, "vega": 0.1244, "theta": -0.0172, "rho": -0.0537, "theo": 1.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T11:31:12", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "GGG270219C00070000", "bid": 3.7, "bid_size": 31.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.2816, "open_interest": 55.0, "volume": 2.0, "delta": 0.5349, "gamma": 0.0413, "vega": 0.1455, "theta": -0.0183, "rho": 0.0891, "theo": 3.9108, "change": 1.88, "open": 4.5, "high": 4.53, "low": 4.5, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-09T14:01:35", "percent_change": 70.9434, "prev_day_close": 2.6499999165535}, {"option": "GGG270219P00070000", "bid": 1.15, "bid_size": 33.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.2474, "open_interest": 6.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0417, "vega": 0.1455, "theta": -0.0185, "rho": -0.0863, "theo": 3.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T15:15:11", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "GGG270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.2934, "open_interest": 16.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0378, "vega": 0.1351, "theta": -0.0171, "rho": 0.0605, "theo": 2.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T14:31:00", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GGG270219P00075000", "bid": 6.0, "bid_size": 31.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.2893, "open_interest": 14.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0382, "vega": 0.1331, "theta": -0.0166, "rho": -0.1182, "theo": 6.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T09:34:34", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GGG270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3923, "open_interest": 28.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0278, "vega": 0.1071, "theta": -0.0144, "rho": 0.0382, "theo": 1.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-10-26T13:32:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219P00080000", "bid": 8.0, "bid_size": 12.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0285, "vega": 0.103, "theta": -0.0133, "rho": -0.133, "theo": 10.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-24T09:37:59", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GGG270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4756, "open_interest": 7.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0193, "vega": 0.0813, "theta": -0.0118, "rho": 0.0247, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T13:51:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219P00085000", "bid": 12.8, "bid_size": 11.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0213, "vega": 0.0748, "theta": -0.0107, "rho": -0.1229, "theo": 15.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-22T09:45:47", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GGG270219C00090000", "bid": 0.1, "bid_size": 31.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3033, "open_interest": 116.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0135, "vega": 0.0621, "theta": -0.0097, "rho": 0.0168, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:27:58", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "GGG270219P00090000", "bid": 17.5, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0167, "vega": 0.0497, "theta": -0.0092, "rho": -0.0952, "theo": 20.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GGG270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4608, "open_interest": 6.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0098, "vega": 0.0483, "theta": -0.0081, "rho": 0.012, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219P00095000", "bid": 22.5, "bid_size": 8.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0139, "vega": 0.029, "theta": -0.0071, "rho": -0.0579, "theo": 25.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GGG270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.4691, "open_interest": 5.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0072, "vega": 0.0384, "theta": -0.0068, "rho": 0.0089, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219P00100000", "bid": 27.5, "bid_size": 8.0, "ask": 32.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0103, "vega": 0.0119, "theta": -0.0073, "rho": -0.0246, "theo": 30.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "GGG270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.4975, "open_interest": 5.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0055, "vega": 0.0311, "theta": -0.0058, "rho": 0.0068, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219P00105000", "bid": 32.5, "bid_size": 8.0, "ask": 37.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0028, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 35.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "GGG270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0043, "vega": 0.0256, "theta": -0.005, "rho": 0.0054, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270219P00110000", "bid": 37.5, "bid_size": 8.0, "ask": 42.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 40.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "GGG270521C00040000", "bid": 28.5, "bid_size": 15.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.5671, "open_interest": 62.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0032, "vega": 0.0348, "theta": -0.001, "rho": 0.1236, "theo": 30.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.42, "last_trade_time": "2026-10-21T12:22:05", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "GGG270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0032, "vega": 0.0393, "theta": -0.0046, "rho": -0.0138, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 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": "GGG270521C00045000", "bid": 24.0, "bid_size": 12.0, "ask": 28.4, "ask_size": 12.0, "iv": 0.5205, "open_interest": 83.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0051, "vega": 0.0542, "theta": -0.003, "rho": 0.1661, "theo": 25.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-03T14:31:34", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "GGG270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.406, "open_interest": 1.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0052, "vega": 0.0568, "theta": -0.006, "rho": -0.0216, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GGG270521C00050000", "bid": 19.0, "bid_size": 15.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.4187, "open_interest": 12.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.008, "vega": 0.0776, "theta": -0.0052, "rho": 0.1921, "theo": 20.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-03T14:33:14", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "GGG270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0081, "vega": 0.0802, "theta": -0.0078, "rho": -0.0337, "theo": 0.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "GGG270521C00055000", "bid": 16.0, "bid_size": 58.0, "ask": 17.0, "ask_size": 44.0, "iv": 0.3444, "open_interest": 1.0, "volume": 1.0, "delta": 0.8645, "gamma": 0.0122, "vega": 0.1066, "theta": -0.0077, "rho": 0.2009, "theo": 16.5356, "change": 2.5, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T15:41:38", "percent_change": 17.2414, "prev_day_close": 14.5}, {"option": "GGG270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.2866, "open_interest": 1.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0124, "vega": 0.1101, "theta": -0.0097, "rho": -0.0523, "theo": 1.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GGG270521C00060000", "bid": 10.5, "bid_size": 33.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.3347, "open_interest": 1.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0178, "vega": 0.1428, "theta": -0.0103, "rho": 0.201, "theo": 12.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-28T14:44:59", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GGG270521P00060000", "bid": 1.2, "bid_size": 25.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.3507, "open_interest": 9.0, "volume": 1.0, "delta": -0.2092, "gamma": 0.0181, "vega": 0.1451, "theta": -0.0117, "rho": -0.0798, "theo": 2.0959, "change": -0.45, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:12:15", "percent_change": -21.4286, "prev_day_close": 2.09999996423721}, {"option": "GGG270521C00065000", "bid": 6.5, "bid_size": 34.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.2938, "open_interest": 5.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.024, "vega": 0.1768, "theta": -0.0124, "rho": 0.1885, "theo": 8.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T09:57:46", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "GGG270521P00065000", "bid": 0.5, "bid_size": 30.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.2292, "open_interest": 2.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0244, "vega": 0.1785, "theta": -0.0133, "rho": -0.1173, "theo": 3.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T12:54:25", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GGG270521C00070000", "bid": 4.4, "bid_size": 54.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.286, "open_interest": 10.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0284, "vega": 0.1976, "theta": -0.0135, "rho": 0.1616, "theo": 5.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:02:53", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GGG270521P00070000", "bid": 4.5, "bid_size": 27.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.2981, "open_interest": 7.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0291, "vega": 0.1979, "theta": -0.0139, "rho": -0.1604, "theo": 5.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:47:15", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GGG270521C00075000", "bid": 2.4, "bid_size": 33.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2857, "open_interest": 12.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0287, "vega": 0.1954, "theta": -0.0132, "rho": 0.1263, "theo": 3.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T13:00:05", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "GGG270521P00075000", "bid": 7.1, "bid_size": 29.0, "ask": 8.2, "ask_size": 33.0, "iv": 0.2435, "open_interest": 2.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0299, "vega": 0.1928, "theta": -0.0132, "rho": -0.1955, "theo": 8.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T14:35:54", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GGG270521C00080000", "bid": 1.45, "bid_size": 34.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.3214, "open_interest": 23.0, "volume": 1.0, "delta": 0.2929, "gamma": 0.0252, "vega": 0.1733, "theta": -0.0118, "rho": 0.0923, "theo": 2.2424, "change": 0.4, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:30:21", "percent_change": 25.0, "prev_day_close": 1.60000002384186}, {"option": "GGG270521P00080000", "bid": 10.4, "bid_size": 30.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0267, "vega": 0.1658, "theta": -0.0113, "rho": -0.214, "theo": 11.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GGG270521C00085000", "bid": 0.75, "bid_size": 27.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.3645, "open_interest": 1.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0203, "vega": 0.1436, "theta": -0.01, "rho": 0.0657, "theo": 1.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T15:51:31", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GGG270521P00085000", "bid": 14.6, "bid_size": 21.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0222, "vega": 0.1298, "theta": -0.0091, "rho": -0.2092, "theo": 15.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "GGG270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.3955, "open_interest": 1.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0156, "vega": 0.1154, "theta": -0.0082, "rho": 0.0469, "theo": 0.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T12:25:58", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GGG270521P00090000", "bid": 17.5, "bid_size": 14.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0192, "vega": 0.0926, "theta": -0.0077, "rho": -0.1717, "theo": 20.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GGG270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.3225, "open_interest": 4.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0119, "vega": 0.0921, "theta": -0.0068, "rho": 0.0339, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270521P00095000", "bid": 22.5, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0178, "vega": 0.0526, "theta": -0.0073, "rho": -0.1045, "theo": 25.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "GGG270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.2723, "open_interest": 5.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0091, "vega": 0.0737, "theta": -0.0056, "rho": 0.0251, "theo": 0.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270521P00100000", "bid": 27.5, "bid_size": 8.0, "ask": 32.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.012, "vega": 0.0148, "theta": -0.0067, "rho": 0.0, "theo": 30.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "GGG270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.4028, "open_interest": 4.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.007, "vega": 0.0594, "theta": -0.0047, "rho": 0.019, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GGG270521P00105000", "bid": 32.5, "bid_size": 8.0, "ask": 37.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 35.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-21T12:24:59", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "GGG270521C00110000", "bid": 0.05, "bid_size": 35.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.3348, "open_interest": 29.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0055, "vega": 0.0485, "theta": -0.0039, "rho": 0.0146, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:31:39", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GGG270521P00110000", "bid": 37.5, "bid_size": 8.0, "ask": 42.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 40.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "GGG270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.3489, "open_interest": 5.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0044, "vega": 0.04, "theta": -0.0033, "rho": 0.0115, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:24:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GGG270521P00115000", "bid": 42.5, "bid_size": 8.0, "ask": 47.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 45.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}], "symbol": "GGG", "security_type": "stock", "exchange_id": 3, "current_price": 69.82, "price_change": 1.96, "price_change_percent": 2.8883, "bid": 69.18, "ask": 72.19, "bid_size": 100, "ask_size": 100, "open": 69.0, "high": 70.46, "low": 68.47, "close": 69.82, "prev_day_close": 67.86, "volume": 1200650, "iv30": 26.199, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202257, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GGG"}