{"timestamp": "2026-11-10 06:16:25", "data": {"options": [{"option": "GGR261120C00002500", "bid": 0.05, "bid_size": 1060.0, "ask": 1.0, "ask_size": 151.0, "iv": 2.0725, "open_interest": 1.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.4858, "vega": 0.0017, "theta": -0.0115, "rho": 0.0005, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T13:40:07", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GGR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 163.0, "iv": 2.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.4883, "vega": 0.0017, "theta": -0.0116, "rho": -0.0003, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 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": "GGR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 810.0, "iv": 4.5788, "open_interest": 1.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.189, "vega": 0.0013, "theta": -0.0164, "rho": 0.0001, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:04:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GGR261120P00005000", "bid": 1.8, "bid_size": 156.0, "ask": 2.8, "ask_size": 96.0, "iv": 2.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.1903, "vega": 0.0012, "theta": -0.0162, "rho": -0.0009, "theo": 2.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GGR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 808.0, "iv": 5.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.1106, "vega": 0.001, "theta": -0.0162, "rho": 0.0001, "theo": 0.0835, "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": 0.375}, {"option": "GGR261120P00007500", "bid": 4.2, "bid_size": 156.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.1119, "vega": 0.0009, "theta": -0.0158, "rho": -0.0013, "theo": 4.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "GGR261218C00002500", "bid": 0.05, "bid_size": 1086.0, "ask": 1.0, "ask_size": 284.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.49, "vega": 0.0031, "theta": -0.003, "rho": 0.0017, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GGR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 1.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.4978, "vega": 0.0031, "theta": -0.0031, "rho": -0.0009, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 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": "GGR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1194.0, "iv": 2.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.1921, "vega": 0.0024, "theta": -0.0045, "rho": 0.0004, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 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": "GGR261218P00005000", "bid": 1.75, "bid_size": 302.0, "ask": 2.75, "ask_size": 177.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.1991, "vega": 0.0022, "theta": -0.0045, "rho": -0.0026, "theo": 2.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GGR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1204.0, "iv": 2.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.1118, "vega": 0.0018, "theta": -0.0046, "rho": 0.0003, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GGR261218P00007500", "bid": 4.2, "bid_size": 157.0, "ask": 5.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.1181, "vega": 0.0016, "theta": -0.0044, "rho": -0.0033, "theo": 4.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "GGR270115C00002500", "bid": 0.05, "bid_size": 1152.0, "ask": 1.0, "ask_size": 236.0, "iv": 0.7862, "open_interest": 7.0, "volume": 0.0, "delta": 0.693, "gamma": 0.2801, "vega": 0.0042, "theta": -0.0034, "rho": 0.0024, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T09:54:53", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GGR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 1.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.2838, "vega": 0.0042, "theta": -0.0034, "rho": -0.0019, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 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": "GGR270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1121.0, "iv": 1.8311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.1943, "vega": 0.0039, "theta": -0.0042, "rho": 0.001, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 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": "GGR270115P00005000", "bid": 1.85, "bid_size": 313.0, "ask": 2.85, "ask_size": 183.0, "iv": 1.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.2016, "vega": 0.0038, "theta": -0.0041, "rho": -0.0049, "theo": 2.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GGR270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1314.0, "iv": 1.846, "open_interest": 2.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.1259, "vega": 0.0031, "theta": -0.004, "rho": 0.0006, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T12:08:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GGR270115P00007500", "bid": 4.2, "bid_size": 157.0, "ask": 5.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.1343, "vega": 0.0028, "theta": -0.0037, "rho": -0.0058, "theo": 4.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "GGR270416C00002500", "bid": 0.4, "bid_size": 207.0, "ask": 1.15, "ask_size": 255.0, "iv": 0.7738, "open_interest": 24.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.2184, "vega": 0.0064, "theta": -0.0017, "rho": 0.0052, "theo": 0.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:28:32", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "GGR270416P00002500", "bid": 0.05, "bid_size": 1636.0, "ask": 1.0, "ask_size": 190.0, "iv": 1.0365, "open_interest": 1.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.2278, "vega": 0.0064, "theta": -0.0018, "rho": -0.0043, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-24T15:46:14", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GGR270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 738.0, "iv": 1.1326, "open_interest": 4.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.2001, "vega": 0.0069, "theta": -0.0022, "rho": 0.0028, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-05T14:16:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GGR270416P00005000", "bid": 1.95, "bid_size": 315.0, "ask": 2.95, "ask_size": 183.0, "iv": 1.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.2238, "vega": 0.0061, "theta": -0.0022, "rho": -0.009, "theo": 2.3957, "change": 0.0, "open": 0.0, "high": 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": "GGR270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1359.0, "iv": 1.204, "open_interest": 2.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.1407, "vega": 0.0058, "theta": -0.0022, "rho": 0.0019, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GGR270416P00007500", "bid": 4.3, "bid_size": 157.0, "ask": 5.3, "ask_size": 97.0, "iv": 1.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.165, "vega": 0.0042, "theta": -0.002, "rho": -0.0095, "theo": 4.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}], "symbol": "GGR", "security_type": "stock", "exchange_id": 2, "current_price": 2.73, "price_change": 0.0712, "price_change_percent": 2.5704, "bid": 2.46, "ask": 3.64, "bid_size": 1400, "ask_size": 800, "open": 2.7, "high": 2.84, "low": 2.7, "close": 2.7712, "prev_day_close": 2.77, "volume": 6382, "iv30": 91.988, "iv30_change": -1.239, "iv30_change_percent": -1.329, "seqno": 10412170482, "last_trade_time": "2026-11-09T15:51:52", "tick": "down"}, "symbol": "GGR"}