{"timestamp": "2026-11-10 03:04:45", "data": {"options": [{"option": "GHM261120C00050000", "bid": 36.5, "bid_size": 6.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0077, "rho": 0.0176, "theo": 38.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "GHM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 3.0565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0122, "rho": -0.0002, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 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": "GHM261120C00055000", "bid": 31.5, "bid_size": 2.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0123, "rho": 0.0193, "theo": 33.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "GHM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0162, "rho": -0.0002, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 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": "GHM261120C00060000", "bid": 26.5, "bid_size": 2.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.002, "vega": 0.0051, "theta": -0.0183, "rho": 0.0209, "theo": 28.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "GHM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.002, "vega": 0.0051, "theta": -0.0217, "rho": -0.0004, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 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": "GHM261120C00065000", "bid": 21.9, "bid_size": 2.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.9231, "open_interest": 1.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0035, "vega": 0.0077, "theta": -0.0265, "rho": 0.0224, "theo": 23.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T11:02:50", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "GHM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.9486, "open_interest": 13.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0035, "vega": 0.0078, "theta": -0.0293, "rho": -0.0006, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-05T13:27:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261120C00070000", "bid": 17.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.773, "open_interest": 3.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0064, "vega": 0.0121, "theta": -0.038, "rho": 0.0237, "theo": 19.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-28T11:35:25", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GHM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.6238, "open_interest": 3.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0064, "vega": 0.0121, "theta": -0.0403, "rho": -0.0011, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T09:41:20", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GHM261120C00075000", "bid": 13.0, "bid_size": 5.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.9008, "open_interest": 97.0, "volume": 96.0, "delta": 0.9365, "gamma": 0.0123, "vega": 0.0195, "theta": -0.0548, "rho": 0.0245, "theo": 14.1461, "change": 8.3, "open": 11.4, "high": 14.0, "low": 10.9, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T11:47:18", "percent_change": 145.614, "prev_day_close": 5.70000004768372}, {"option": "GHM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3103, "open_interest": 2.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0123, "vega": 0.0197, "theta": -0.0567, "rho": -0.0019, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-14T12:16:58", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "GHM261120C00080000", "bid": 8.6, "bid_size": 5.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.7832, "open_interest": 4.0, "volume": 1.0, "delta": 0.8715, "gamma": 0.0245, "vega": 0.0327, "theta": -0.0802, "rho": 0.0242, "theo": 9.4308, "change": 5.525, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T11:10:13", "percent_change": 223.232, "prev_day_close": 2.47500004805624}, {"option": "GHM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.8402, "open_interest": 4.0, "volume": 2.0, "delta": -0.1304, "gamma": 0.0247, "vega": 0.0328, "theta": -0.0818, "rho": -0.0037, "theo": 0.5764, "change": -3.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:26:49", "percent_change": -61.9048, "prev_day_close": 5.25}, {"option": "GHM261120C00085000", "bid": 5.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.7139, "open_interest": 2.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0456, "vega": 0.0523, "theta": -0.1153, "rho": 0.0208, "theo": 5.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:08:30", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GHM261120P00085000", "bid": 0.65, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7365, "open_interest": 3.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.046, "vega": 0.0525, "theta": -0.1169, "rho": -0.0078, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-10-02T15:31:16", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GHM261120C00090000", "bid": 2.2, "bid_size": 5.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6688, "open_interest": 0.0, "volume": 3.0, "delta": 0.4593, "gamma": 0.0523, "vega": 0.0612, "theta": -0.1392, "rho": 0.0136, "theo": 2.5096, "change": 0.55, "open": 2.0, "high": 3.0, "low": 1.65, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:32:21", "percent_change": 22.449, "prev_day_close": 2.45000004768372}, {"option": "GHM261120P00090000", "bid": 2.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6356, "open_interest": 2.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0529, "vega": 0.061, "theta": -0.1406, "rho": -0.0136, "theo": 3.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-09-29T12:13:00", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "GHM261120C00095000", "bid": 0.5, "bid_size": 5.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8174, "open_interest": 5.0, "volume": 6.0, "delta": 0.2694, "gamma": 0.0373, "vega": 0.051, "theta": -0.1333, "rho": 0.008, "theo": 1.3691, "change": -1.65, "open": 1.49, "high": 1.49, "low": 0.71, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:37:13", "percent_change": -67.3469, "prev_day_close": 2.45000004768372}, {"option": "GHM261120P00095000", "bid": 5.0, "bid_size": 7.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0378, "vega": 0.0499, "theta": -0.1344, "rho": -0.0168, "theo": 7.5431, "change": 0.0, "open": 0.0, "high": 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": "GHM261120C00100000", "bid": 0.05, "bid_size": 5.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.0016, "open_interest": 2.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0246, "vega": 0.0392, "theta": -0.1176, "rho": 0.005, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T11:21:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261120P00100000", "bid": 9.5, "bid_size": 6.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0251, "vega": 0.0381, "theta": -0.1186, "rho": -0.0175, "theo": 12.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "GHM261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2082, "open_interest": 1.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0168, "vega": 0.0304, "theta": -0.1022, "rho": 0.0034, "theo": 0.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:08:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261120P00105000", "bid": 14.0, "bid_size": 7.0, "ask": 18.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0172, "vega": 0.0285, "theta": -0.1033, "rho": -0.017, "theo": 16.8281, "change": 0.0, "open": 0.0, "high": 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": "GHM261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.012, "vega": 0.0242, "theta": -0.0892, "rho": 0.0025, "theo": 0.4749, "change": 0.0, "open": 0.0, "high": 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": "GHM261120P00110000", "bid": 19.0, "bid_size": 7.0, "ask": 23.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0124, "vega": 0.0222, "theta": -0.0902, "rho": -0.0158, "theo": 21.687, "change": 0.0, "open": 0.0, "high": 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": "GHM261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.552, "open_interest": 1.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0089, "vega": 0.0197, "theta": -0.0786, "rho": 0.0019, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T11:28:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261120P00115000", "bid": 24.0, "bid_size": 7.0, "ask": 28.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0092, "vega": 0.0175, "theta": -0.0791, "rho": -0.0151, "theo": 26.5973, "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": 37.25}, {"option": "GHM261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0068, "vega": 0.0163, "theta": -0.0698, "rho": 0.0015, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 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": "GHM261120P00120000", "bid": 29.0, "bid_size": 7.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0071, "vega": 0.0141, "theta": -0.0701, "rho": -0.0147, "theo": 31.537, "change": 0.0, "open": 0.0, "high": 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": "GHM261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0054, "vega": 0.0138, "theta": -0.0625, "rho": 0.0012, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 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": "GHM261120P00125000", "bid": 34.0, "bid_size": 3.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0057, "vega": 0.0111, "theta": -0.062, "rho": -0.0131, "theo": 36.4939, "change": 0.0, "open": 0.0, "high": 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": "GHM261218C00050000", "bid": 36.6, "bid_size": 1.0, "ask": 41.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0022, "vega": 0.0186, "theta": -0.0195, "rho": 0.0527, "theo": 39.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "GHM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0022, "vega": 0.0186, "theta": -0.0234, "rho": -0.0029, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 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": "GHM261218C00055000", "bid": 31.8, "bid_size": 3.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.7593, "open_interest": 2.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0031, "vega": 0.0241, "theta": -0.0239, "rho": 0.0572, "theo": 34.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-14T14:08:30", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "GHM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0032, "vega": 0.0241, "theta": -0.0274, "rho": -0.004, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 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": "GHM261218C00060000", "bid": 27.4, "bid_size": 1.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.7064, "open_interest": 5.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0046, "vega": 0.0312, "theta": -0.0289, "rho": 0.0612, "theo": 29.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-11-02T11:34:06", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "GHM261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.8144, "open_interest": 10.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0046, "vega": 0.0313, "theta": -0.032, "rho": -0.0054, "theo": 0.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-06-08T11:42:44", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GHM261218C00065000", "bid": 22.0, "bid_size": 1.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.6761, "open_interest": 7.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0066, "vega": 0.0407, "theta": -0.0348, "rho": 0.0645, "theo": 24.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-02T11:35:51", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "GHM261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.7183, "open_interest": 5.0, "volume": 1.0, "delta": -0.0743, "gamma": 0.0067, "vega": 0.0409, "theta": -0.0374, "rho": -0.0075, "theo": 0.7554, "change": -0.1, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -7.14286, "prev_day_close": 1.39999997615814}, {"option": "GHM261218C00070000", "bid": 17.9, "bid_size": 5.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0097, "vega": 0.0532, "theta": -0.0415, "rho": 0.0666, "theo": 20.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GHM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.872, "open_interest": 5.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0098, "vega": 0.0534, "theta": -0.0438, "rho": -0.0106, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-14T14:09:06", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "GHM261218C00075000", "bid": 13.8, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.6107, "open_interest": 3.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0143, "vega": 0.0695, "theta": -0.0495, "rho": 0.0667, "theo": 15.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-05-06T09:38:19", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GHM261218P00075000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7088, "open_interest": 2.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0144, "vega": 0.0698, "theta": -0.0514, "rho": -0.0153, "theo": 1.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-13T11:36:40", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "GHM261218C00080000", "bid": 10.2, "bid_size": 4.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.5913, "open_interest": 4.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0203, "vega": 0.0893, "theta": -0.0585, "rho": 0.0635, "theo": 11.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-07-24T15:27:55", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "GHM261218P00080000", "bid": 0.5, "bid_size": 16.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5687, "open_interest": 20.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0206, "vega": 0.0898, "theta": -0.0602, "rho": -0.0227, "theo": 2.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-16T09:36:05", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GHM261218C00085000", "bid": 6.7, "bid_size": 5.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.5538, "open_interest": 2.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0259, "vega": 0.1078, "theta": -0.0677, "rho": 0.0558, "theo": 7.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T15:34:51", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "GHM261218P00085000", "bid": 2.4, "bid_size": 2.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.5583, "open_interest": 1.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0264, "vega": 0.108, "theta": -0.0692, "rho": -0.033, "theo": 3.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-14T13:27:06", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GHM261218C00090000", "bid": 4.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0274, "vega": 0.1158, "theta": -0.0745, "rho": 0.045, "theo": 5.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-04-22T15:20:58", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "GHM261218P00090000", "bid": 4.0, "bid_size": 6.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.5126, "open_interest": 3.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.028, "vega": 0.1155, "theta": -0.076, "rho": -0.0438, "theo": 6.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-05T10:54:07", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "GHM261218C00095000", "bid": 2.15, "bid_size": 6.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.5476, "open_interest": 11.0, "volume": 0.0, "delta": 0.3983, "gamma": 0.0246, "vega": 0.112, "theta": -0.0776, "rho": 0.035, "theo": 3.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-02T14:11:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00095000", "bid": 7.1, "bid_size": 6.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.5121, "open_interest": 4.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0253, "vega": 0.1106, "theta": -0.079, "rho": -0.0517, "theo": 9.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.66, "last_trade_time": "2026-06-08T15:50:44", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GHM261218C00100000", "bid": 1.0, "bid_size": 5.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5747, "open_interest": 18.0, "volume": 1.0, "delta": 0.3142, "gamma": 0.0207, "vega": 0.103, "theta": -0.0778, "rho": 0.0276, "theo": 3.1112, "change": 0.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:41:41", "percent_change": 22.449, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00100000", "bid": 11.0, "bid_size": 8.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0213, "vega": 0.1006, "theta": -0.0791, "rho": -0.0568, "theo": 13.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "GHM261218C00105000", "bid": 0.05, "bid_size": 14.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6354, "open_interest": 1.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0172, "vega": 0.0932, "theta": -0.0765, "rho": 0.0223, "theo": 2.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T15:12:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00105000", "bid": 15.0, "bid_size": 7.0, "ask": 19.2, "ask_size": 5.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0178, "vega": 0.0901, "theta": -0.0776, "rho": -0.06, "theo": 18.3936, "change": 0.0, "open": 0.0, "high": 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": "GHM261218C00110000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7317, "open_interest": 1.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0144, "vega": 0.0843, "theta": -0.0745, "rho": 0.0186, "theo": 2.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-08-07T14:29:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00110000", "bid": 19.5, "bid_size": 9.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0149, "vega": 0.0804, "theta": -0.0754, "rho": -0.0616, "theo": 23.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "GHM261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8162, "open_interest": 5.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0122, "vega": 0.0766, "theta": -0.0723, "rho": 0.0158, "theo": 1.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-06-24T09:57:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00115000", "bid": 24.0, "bid_size": 6.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0127, "vega": 0.0722, "theta": -0.0729, "rho": -0.0628, "theo": 27.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "GHM261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.6946, "open_interest": 1.0, "volume": 1.0, "delta": 0.158, "gamma": 0.0105, "vega": 0.0699, "theta": -0.0701, "rho": 0.0136, "theo": 1.6678, "change": -2.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:07:06", "percent_change": -97.9592, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00120000", "bid": 29.0, "bid_size": 6.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.011, "vega": 0.0648, "theta": -0.0704, "rho": -0.0631, "theo": 32.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "GHM261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0091, "vega": 0.0643, "theta": -0.0679, "rho": 0.012, "theo": 1.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-07-29T10:42:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00125000", "bid": 34.0, "bid_size": 6.0, "ask": 38.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0096, "vega": 0.0589, "theta": -0.0678, "rho": -0.0624, "theo": 37.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "GHM261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0406, "open_interest": 126.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.008, "vega": 0.0593, "theta": -0.0658, "rho": 0.0106, "theo": 1.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-07-21T14:28:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00130000", "bid": 39.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0085, "vega": 0.0533, "theta": -0.0653, "rho": -0.0615, "theo": 42.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "GHM261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.1059, "open_interest": 403.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0071, "vega": 0.0552, "theta": -0.0638, "rho": 0.0096, "theo": 1.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-30T15:51:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00135000", "bid": 44.0, "bid_size": 7.0, "ask": 48.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0076, "vega": 0.0486, "theta": -0.0632, "rho": -0.0617, "theo": 47.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "GHM261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1674, "open_interest": 3.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0064, "vega": 0.0515, "theta": -0.0619, "rho": 0.0087, "theo": 1.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-06-03T14:10:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00140000", "bid": 49.0, "bid_size": 9.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0068, "vega": 0.0454, "theta": -0.0612, "rho": -0.0613, "theo": 52.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "GHM261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0058, "vega": 0.0482, "theta": -0.0602, "rho": 0.0079, "theo": 1.0782, "change": 0.0, "open": 0.0, "high": 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": "GHM261218P00145000", "bid": 54.0, "bid_size": 7.0, "ask": 58.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0062, "vega": 0.0412, "theta": -0.059, "rho": -0.0612, "theo": 56.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "GHM261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2809, "open_interest": 6.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0052, "vega": 0.0454, "theta": -0.0585, "rho": 0.0073, "theo": 1.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-12T15:18:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00150000", "bid": 59.0, "bid_size": 7.0, "ask": 63.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0057, "vega": 0.0377, "theta": -0.0573, "rho": -0.059, "theo": 61.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "GHM261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0048, "vega": 0.0429, "theta": -0.057, "rho": 0.0067, "theo": 0.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-27T14:49:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00155000", "bid": 64.0, "bid_size": 7.0, "ask": 68.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0052, "vega": 0.0347, "theta": -0.0556, "rho": -0.0569, "theo": 66.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "GHM261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3836, "open_interest": 1.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0044, "vega": 0.0406, "theta": -0.0555, "rho": 0.0063, "theo": 0.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-12T09:49:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM261218P00160000", "bid": 69.0, "bid_size": 7.0, "ask": 73.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0048, "vega": 0.0327, "theta": -0.054, "rho": -0.0574, "theo": 71.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "GHM261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0041, "vega": 0.0386, "theta": -0.0542, "rho": 0.0058, "theo": 0.8488, "change": 0.0, "open": 0.0, "high": 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": "GHM261218P00165000", "bid": 74.0, "bid_size": 7.0, "ask": 78.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0045, "vega": 0.0305, "theta": -0.0524, "rho": -0.0549, "theo": 76.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "GHM261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0038, "vega": 0.0368, "theta": -0.0529, "rho": 0.0055, "theo": 0.8069, "change": 0.0, "open": 0.0, "high": 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": "GHM261218P00170000", "bid": 79.0, "bid_size": 7.0, "ask": 83.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0042, "vega": 0.0282, "theta": -0.0512, "rho": -0.0553, "theo": 81.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "GHM261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0035, "vega": 0.0351, "theta": -0.0517, "rho": 0.0052, "theo": 0.7691, "change": 0.0, "open": 0.0, "high": 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": "GHM261218P00175000", "bid": 84.0, "bid_size": 4.0, "ask": 88.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.004, "vega": 0.0268, "theta": -0.05, "rho": -0.0527, "theo": 86.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "GHM261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0033, "vega": 0.0336, "theta": -0.0505, "rho": 0.0049, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 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": "GHM261218P00180000", "bid": 89.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 6.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0037, "vega": 0.0241, "theta": -0.0488, "rho": -0.0516, "theo": 91.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "GHM270319C00035000", "bid": 52.1, "bid_size": 5.0, "ask": 57.0, "ask_size": 9.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.001, "vega": 0.026, "theta": -0.0022, "rho": 0.1156, "theo": 54.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "GHM270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.001, "vega": 0.0261, "theta": -0.0086, "rho": -0.0074, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 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": "GHM270319C00040000", "bid": 47.1, "bid_size": 9.0, "ask": 52.0, "ask_size": 9.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0015, "vega": 0.0358, "theta": -0.0053, "rho": 0.1296, "theo": 49.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "GHM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.177, "open_interest": 1.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0016, "vega": 0.0359, "theta": -0.0112, "rho": -0.0108, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T10:46:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM270319C00045000", "bid": 42.5, "bid_size": 2.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0022, "vega": 0.0481, "theta": -0.0088, "rho": 0.1423, "theo": 45.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "GHM270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0333, "open_interest": 1.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0022, "vega": 0.0483, "theta": -0.0141, "rho": -0.0154, "theo": 0.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T14:39:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM270319C00050000", "bid": 37.6, "bid_size": 7.0, "ask": 42.5, "ask_size": 12.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0031, "vega": 0.0631, "theta": -0.0128, "rho": 0.1532, "theo": 40.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "GHM270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0031, "vega": 0.0633, "theta": -0.0176, "rho": -0.0216, "theo": 1.1884, "change": 0.0, "open": 0.0, "high": 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": "GHM270319C00055000", "bid": 33.8, "bid_size": 5.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0041, "vega": 0.0809, "theta": -0.0172, "rho": 0.162, "theo": 36.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "GHM270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7892, "open_interest": 15.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0042, "vega": 0.0812, "theta": -0.0215, "rho": -0.0296, "theo": 1.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:11:19", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GHM270319C00060000", "bid": 29.7, "bid_size": 5.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.6462, "open_interest": 1.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0054, "vega": 0.101, "theta": -0.022, "rho": 0.168, "theo": 31.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-10-30T10:04:07", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "GHM270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.6677, "open_interest": 10.0, "volume": 10.0, "delta": -0.1128, "gamma": 0.0054, "vega": 0.1015, "theta": -0.0257, "rho": -0.0399, "theo": 2.2847, "change": -0.225, "open": 2.54, "high": 3.0, "low": 2.52, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:52:01", "percent_change": -6.97674, "prev_day_close": 3.22499999403954}, {"option": "GHM270319C00065000", "bid": 25.6, "bid_size": 5.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0068, "vega": 0.1229, "theta": -0.0268, "rho": 0.171, "theo": 27.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "GHM270319P00065000", "bid": 2.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6892, "open_interest": 17.0, "volume": 10.0, "delta": -0.15, "gamma": 0.0069, "vega": 0.1235, "theta": -0.0301, "rho": -0.0527, "theo": 3.1212, "change": -0.715, "open": 3.65, "high": 4.11, "low": 3.63, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T09:52:01", "percent_change": -14.8187, "prev_day_close": 4.82500004768372}, {"option": "GHM270319C00070000", "bid": 21.8, "bid_size": 6.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0084, "vega": 0.1453, "theta": -0.0316, "rho": 0.1706, "theo": 23.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "GHM270319P00070000", "bid": 1.8, "bid_size": 5.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.595, "open_interest": 10.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0085, "vega": 0.146, "theta": -0.0344, "rho": -0.068, "theo": 4.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-23T09:51:22", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GHM270319C00075000", "bid": 18.0, "bid_size": 3.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0099, "vega": 0.1666, "theta": -0.036, "rho": 0.1666, "theo": 20.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-09-11T15:53:53", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GHM270319P00075000", "bid": 3.1, "bid_size": 2.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.5857, "open_interest": 4.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0101, "vega": 0.1673, "theta": -0.0383, "rho": -0.0856, "theo": 5.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.33, "last_trade_time": "2026-10-08T15:47:45", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "GHM270319C00080000", "bid": 15.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.5896, "open_interest": 1.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0113, "vega": 0.185, "theta": -0.0397, "rho": 0.1594, "theo": 17.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:00:05", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GHM270319P00080000", "bid": 5.0, "bid_size": 3.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.5782, "open_interest": 3.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0115, "vega": 0.1857, "theta": -0.0416, "rho": -0.1049, "theo": 7.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-08-31T12:01:55", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GHM270319C00085000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.5946, "open_interest": 3.0, "volume": 0.0, "delta": 0.6331, "gamma": 0.0123, "vega": 0.199, "theta": -0.0424, "rho": 0.1494, "theo": 14.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.16, "last_trade_time": "2026-09-24T13:57:51", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GHM270319P00085000", "bid": 7.0, "bid_size": 3.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.5641, "open_interest": 1.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0126, "vega": 0.1995, "theta": -0.044, "rho": -0.1248, "theo": 9.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-25T12:21:25", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "GHM270319C00090000", "bid": 10.1, "bid_size": 2.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.5858, "open_interest": 1.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.013, "vega": 0.2077, "theta": -0.0441, "rho": 0.1375, "theo": 11.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.58, "last_trade_time": "2026-08-12T12:41:50", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GHM270319P00090000", "bid": 9.5, "bid_size": 9.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0134, "vega": 0.2077, "theta": -0.0454, "rho": -0.144, "theo": 12.0331, "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": 17.8000001907349}, {"option": "GHM270319C00095000", "bid": 8.0, "bid_size": 2.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.582, "open_interest": 3.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0133, "vega": 0.2108, "theta": -0.0447, "rho": 0.1246, "theo": 9.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-14T14:52:58", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GHM270319P00095000", "bid": 12.5, "bid_size": 9.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0138, "vega": 0.2099, "theta": -0.0457, "rho": -0.1618, "theo": 14.9399, "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": 21.3000001907349}, {"option": "GHM270319C00100000", "bid": 6.2, "bid_size": 5.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.584, "open_interest": 1.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0132, "vega": 0.2088, "theta": -0.0443, "rho": 0.1114, "theo": 8.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-30T10:04:07", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GHM270319P00100000", "bid": 16.0, "bid_size": 5.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5672, "gamma": 0.0138, "vega": 0.2066, "theta": -0.045, "rho": -0.1771, "theo": 18.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "GHM270319C00105000", "bid": 4.8, "bid_size": 5.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.5834, "open_interest": 1.0, "volume": 1.0, "delta": 0.388, "gamma": 0.0128, "vega": 0.2025, "theta": -0.0431, "rho": 0.0985, "theo": 6.7355, "change": 1.525, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:09:30", "percent_change": 43.8849, "prev_day_close": 3.47500002384186}, {"option": "GHM270319P00105000", "bid": 19.5, "bid_size": 5.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0135, "vega": 0.1987, "theta": -0.0436, "rho": -0.1889, "theo": 21.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "GHM270319C00110000", "bid": 3.8, "bid_size": 5.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0122, "vega": 0.1931, "theta": -0.0413, "rho": 0.0866, "theo": 5.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GHM270319P00110000", "bid": 23.0, "bid_size": 6.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0129, "vega": 0.1875, "theta": -0.0415, "rho": -0.197, "theo": 25.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "GHM270319C00115000", "bid": 2.7, "bid_size": 6.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.5802, "open_interest": 1.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.0114, "vega": 0.1819, "theta": -0.0392, "rho": 0.0758, "theo": 4.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T15:57:14", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GHM270319P00115000", "bid": 27.0, "bid_size": 4.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.5523, "open_interest": 3.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0122, "vega": 0.1732, "theta": -0.0391, "rho": -0.2007, "theo": 29.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.38, "last_trade_time": "2026-08-12T12:45:49", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "GHM270319C00120000", "bid": 2.0, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0105, "vega": 0.1696, "theta": -0.0368, "rho": 0.0662, "theo": 3.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-12T09:30:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM270319P00120000", "bid": 31.5, "bid_size": 5.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0114, "vega": 0.1586, "theta": -0.0364, "rho": -0.2013, "theo": 33.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "GHM270319C00125000", "bid": 1.0, "bid_size": 7.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.5779, "open_interest": 13.0, "volume": 3.0, "delta": 0.2207, "gamma": 0.0096, "vega": 0.1569, "theta": -0.0343, "rho": 0.0577, "theo": 3.2586, "change": 0.55, "open": 2.1, "high": 3.0, "low": 2.1, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:13:50", "percent_change": 22.449, "prev_day_close": 2.45000004768372}, {"option": "GHM270319P00125000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0106, "vega": 0.1427, "theta": -0.0337, "rho": -0.1982, "theo": 38.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "GHM270319C00130000", "bid": 0.5, "bid_size": 5.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0088, "vega": 0.1446, "theta": -0.0319, "rho": 0.0504, "theo": 2.7526, "change": 0.0, "open": 0.0, "high": 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": "GHM270319P00130000", "bid": 40.0, "bid_size": 6.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0099, "vega": 0.127, "theta": -0.031, "rho": -0.1894, "theo": 42.8619, "change": 0.0, "open": 0.0, "high": 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": "GHM270319C00135000", "bid": 0.1, "bid_size": 6.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.008, "vega": 0.1325, "theta": -0.0295, "rho": 0.044, "theo": 2.3385, "change": 0.0, "open": 0.0, "high": 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": "GHM270319P00135000", "bid": 44.5, "bid_size": 3.0, "ask": 49.2, "ask_size": 8.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0091, "vega": 0.1115, "theta": -0.0285, "rho": -0.1815, "theo": 47.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "GHM270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6342, "open_interest": 2.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0072, "vega": 0.1214, "theta": -0.0272, "rho": 0.0386, "theo": 1.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T11:15:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHM270319P00140000", "bid": 49.5, "bid_size": 9.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0085, "vega": 0.0964, "theta": -0.0261, "rho": -0.1662, "theo": 52.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "GHM270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0065, "vega": 0.1108, "theta": -0.0251, "rho": 0.0339, "theo": 1.7162, "change": 0.0, "open": 0.0, "high": 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": "GHM270319P00145000", "bid": 54.0, "bid_size": 7.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0078, "vega": 0.0816, "theta": -0.0234, "rho": -0.1522, "theo": 56.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "GHM270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0059, "vega": 0.1013, "theta": -0.0231, "rho": 0.0299, "theo": 1.482, "change": 0.0, "open": 0.0, "high": 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": "GHM270319P00150000", "bid": 59.0, "bid_size": 7.0, "ask": 63.9, "ask_size": 7.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0073, "vega": 0.0674, "theta": -0.0212, "rho": -0.1305, "theo": 61.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "GHM270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0053, "vega": 0.0925, "theta": -0.0213, "rho": 0.0263, "theo": 1.2863, "change": 0.0, "open": 0.0, "high": 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": "GHM270319P00155000", "bid": 64.0, "bid_size": 7.0, "ask": 68.9, "ask_size": 7.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0068, "vega": 0.0545, "theta": -0.0198, "rho": -0.1139, "theo": 66.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "GHM270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0048, "vega": 0.0845, "theta": -0.0196, "rho": 0.0234, "theo": 1.122, "change": 0.0, "open": 0.0, "high": 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": "GHM270319P00160000", "bid": 69.0, "bid_size": 4.0, "ask": 73.9, "ask_size": 3.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0063, "vega": 0.0422, "theta": -0.0186, "rho": -0.0956, "theo": 71.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "GHM270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0044, "vega": 0.0773, "theta": -0.0181, "rho": 0.0207, "theo": 0.983, "change": 0.0, "open": 0.0, "high": 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": "GHM270319P00165000", "bid": 74.0, "bid_size": 7.0, "ask": 78.9, "ask_size": 3.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0059, "vega": 0.0292, "theta": -0.0154, "rho": -0.068, "theo": 76.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "GHM270617C00035000", "bid": 52.6, "bid_size": 9.0, "ask": 57.5, "ask_size": 13.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0012, "vega": 0.0429, "theta": 0.0, "rho": 0.1884, "theo": 55.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "GHM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0012, "vega": 0.0432, "theta": -0.0071, "rho": -0.0171, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 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": "GHM270617C00040000", "bid": 48.0, "bid_size": 3.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0017, "vega": 0.0592, "theta": 0.0, "rho": 0.2091, "theo": 50.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "GHM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0018, "vega": 0.0595, "theta": -0.0094, "rho": -0.0252, "theo": 0.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GHM270617C00045000", "bid": 43.7, "bid_size": 8.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0024, "vega": 0.0786, "theta": -0.0025, "rho": 0.2269, "theo": 46.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "GHM270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0024, "vega": 0.0791, "theta": -0.012, "rho": -0.0358, "theo": 1.4185, "change": 0.0, "open": 0.0, "high": 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": "GHM270617C00050000", "bid": 39.5, "bid_size": 2.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0032, "vega": 0.1008, "theta": -0.0063, "rho": 0.2413, "theo": 41.9851, "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": 31.75}, {"option": "GHM270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0032, "vega": 0.1016, "theta": -0.0149, "rho": -0.0493, "theo": 2.0155, "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": 2.50000004842877}, {"option": "GHM270617C00055000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0041, "vega": 0.1252, "theta": -0.0103, "rho": 0.2518, "theo": 37.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "GHM270617P00055000", "bid": 0.3, "bid_size": 6.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0041, "vega": 0.1262, "theta": -0.018, "rho": -0.0659, "theo": 2.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "GHM270617C00060000", "bid": 31.5, "bid_size": 7.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.005, "vega": 0.1507, "theta": -0.0144, "rho": 0.2583, "theo": 34.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-10-29T11:02:28", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "GHM270617P00060000", "bid": 1.2, "bid_size": 6.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0051, "vega": 0.152, "theta": -0.0211, "rho": -0.0855, "theo": 3.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GHM270617C00065000", "bid": 28.0, "bid_size": 3.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.006, "vega": 0.1761, "theta": -0.0183, "rho": 0.2608, "theo": 30.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "GHM270617P00065000", "bid": 2.65, "bid_size": 2.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0061, "vega": 0.1777, "theta": -0.0242, "rho": -0.1078, "theo": 5.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "GHM270617C00070000", "bid": 25.0, "bid_size": 2.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0069, "vega": 0.2002, "theta": -0.022, "rho": 0.2594, "theo": 27.0266, "change": 0.0, "open": 0.0, "high": 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": "GHM270617P00070000", "bid": 4.1, "bid_size": 2.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0071, "vega": 0.2022, "theta": -0.027, "rho": -0.1326, "theo": 6.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "GHM270617C00075000", "bid": 22.0, "bid_size": 2.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0078, "vega": 0.222, "theta": -0.0253, "rho": 0.2544, "theo": 23.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "GHM270617P00075000", "bid": 5.9, "bid_size": 2.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.008, "vega": 0.2235, "theta": -0.0294, "rho": -0.159, "theo": 8.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GHM270617C00080000", "bid": 19.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0086, "vega": 0.2405, "theta": -0.028, "rho": 0.2464, "theo": 21.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "GHM270617P00080000", "bid": 8.0, "bid_size": 3.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0088, "vega": 0.242, "theta": -0.0314, "rho": -0.1857, "theo": 10.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GHM270617C00085000", "bid": 16.6, "bid_size": 2.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0091, "vega": 0.255, "theta": -0.0303, "rho": 0.236, "theo": 18.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GHM270617P00085000", "bid": 10.0, "bid_size": 7.0, "ask": 14.8, "ask_size": 12.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0095, "vega": 0.2561, "theta": -0.0328, "rho": -0.2129, "theo": 12.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.24, "last_trade_time": "2026-11-04T11:08:30", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "GHM270617C00090000", "bid": 14.2, "bid_size": 3.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6021, "gamma": 0.0096, "vega": 0.2654, "theta": -0.032, "rho": 0.2241, "theo": 16.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GHM270617P00090000", "bid": 13.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.01, "vega": 0.2657, "theta": -0.0337, "rho": -0.2388, "theo": 15.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "GHM270617C00095000", "bid": 12.4, "bid_size": 2.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0098, "vega": 0.2718, "theta": -0.0331, "rho": 0.2108, "theo": 14.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GHM270617P00095000", "bid": 16.0, "bid_size": 5.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0104, "vega": 0.271, "theta": -0.0341, "rho": -0.2633, "theo": 18.4375, "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": 24.1000003814697}, {"option": "GHM270617C00100000", "bid": 10.5, "bid_size": 3.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.51, "gamma": 0.01, "vega": 0.2743, "theta": -0.0337, "rho": 0.1969, "theo": 12.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GHM270617P00100000", "bid": 19.0, "bid_size": 4.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.5666, "open_interest": 2.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0106, "vega": 0.272, "theta": -0.034, "rho": -0.2845, "theo": 21.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-11-04T11:05:38", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "GHM270617C00105000", "bid": 9.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0099, "vega": 0.2734, "theta": -0.0338, "rho": 0.1831, "theo": 11.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GHM270617P00105000", "bid": 22.5, "bid_size": 4.0, "ask": 27.3, "ask_size": 4.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0106, "vega": 0.2693, "theta": -0.0334, "rho": -0.3026, "theo": 25.035, "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": 31.6499996185303}, {"option": "GHM270617C00110000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.5848, "open_interest": 1.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0098, "vega": 0.2696, "theta": -0.0336, "rho": 0.1692, "theo": 9.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:31:22", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GHM270617P00110000", "bid": 26.0, "bid_size": 3.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0106, "vega": 0.263, "theta": -0.0324, "rho": -0.317, "theo": 28.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}], "symbol": "GHM", "security_type": "stock", "exchange_id": 3, "current_price": 88.64, "price_change": 10.62, "price_change_percent": 13.6119, "bid": 71.0, "ask": 96.13, "bid_size": 100, "ask_size": 100, "open": 81.14, "high": 91.03, "low": 79.465, "close": 88.64, "prev_day_close": 78.02, "volume": 329732, "iv30": 49.455, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198132, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GHM"}