{"timestamp": "2026-11-09 23:58:24", "data": {"options": [{"option": "GRBK261120C00035000", "bid": 29.9, "bid_size": 7.0, "ask": 33.8, "ask_size": 11.0, "iv": 2.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0001, "rho": 0.0042, "theo": 31.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "GRBK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 2.8578, "open_interest": 19.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRBK261120C00040000", "bid": 24.9, "bid_size": 12.0, "ask": 28.7, "ask_size": 16.0, "iv": 1.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0023, "rho": 0.0079, "theo": 26.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GRBK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 2.3645, "open_interest": 18.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0008, "vega": 0.0012, "theta": -0.005, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GRBK261120C00045000", "bid": 19.6, "bid_size": 21.0, "ask": 23.9, "ask_size": 18.0, "iv": 1.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0056, "rho": 0.013, "theo": 21.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "GRBK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1478, "open_interest": 20.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0079, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-15T13:37:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GRBK261120C00050000", "bid": 14.8, "bid_size": 30.0, "ask": 18.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.004, "vega": 0.0042, "theta": -0.0111, "rho": 0.0169, "theo": 16.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "GRBK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 54.0, "iv": 1.545, "open_interest": 18.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.004, "vega": 0.0042, "theta": -0.013, "rho": -0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:30:20", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRBK261120C00055000", "bid": 10.0, "bid_size": 32.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0104, "vega": 0.0087, "theta": -0.0211, "rho": 0.0187, "theo": 11.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.51, "last_trade_time": "2026-06-29T13:14:30", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "GRBK261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 42.0, "iv": 0.7687, "open_interest": 45.0, "volume": 2.0, "delta": -0.0335, "gamma": 0.0104, "vega": 0.0087, "theta": -0.0224, "rho": -0.0008, "theo": 0.0947, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:03:26", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "GRBK261120C00060000", "bid": 5.2, "bid_size": 29.0, "ask": 8.6, "ask_size": 58.0, "iv": 0.5088, "open_interest": 52.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0309, "vega": 0.0196, "theta": -0.0396, "rho": 0.019, "theo": 6.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-23T10:31:53", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GRBK261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.8219, "open_interest": 105.0, "volume": 1.0, "delta": -0.0947, "gamma": 0.031, "vega": 0.0196, "theta": -0.0404, "rho": -0.0021, "theo": 0.2443, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:05:08", "percent_change": 17.6471, "prev_day_close": 0.425000011920929}, {"option": "GRBK261120C00065000", "bid": 2.1, "bid_size": 63.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.5559, "open_interest": 41.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0903, "vega": 0.0421, "theta": -0.0672, "rho": 0.0149, "theo": 2.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-04T11:08:30", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "GRBK261120P00065000", "bid": 0.2, "bid_size": 49.0, "ask": 2.85, "ask_size": 63.0, "iv": 0.4885, "open_interest": 81.0, "volume": 1.0, "delta": -0.335, "gamma": 0.0906, "vega": 0.0422, "theta": -0.0676, "rho": -0.007, "theo": 0.9147, "change": -0.875, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:07:01", "percent_change": -42.1687, "prev_day_close": 2.07499995827675}, {"option": "GRBK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 43.0, "iv": 0.4391, "open_interest": 190.0, "volume": 2.0, "delta": 0.2135, "gamma": 0.0721, "vega": 0.0338, "theta": -0.0531, "rho": 0.0049, "theo": 0.4685, "change": -0.875, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:45:38", "percent_change": -68.6274, "prev_day_close": 1.27499997615814}, {"option": "GRBK261120P00070000", "bid": 2.05, "bid_size": 28.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0726, "vega": 0.0336, "theta": -0.053, "rho": -0.0136, "theo": 3.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-03T11:22:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GRBK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5302, "open_interest": 63.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0245, "vega": 0.0145, "theta": -0.0268, "rho": 0.0014, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GRBK261120P00075000", "bid": 6.7, "bid_size": 13.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0251, "vega": 0.0139, "theta": -0.0266, "rho": -0.0121, "theo": 8.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-14T13:18:53", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "GRBK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.6983, "open_interest": 44.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0096, "vega": 0.0069, "theta": -0.0146, "rho": 0.0006, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:37:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GRBK261120P00080000", "bid": 11.4, "bid_size": 9.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0101, "vega": 0.0059, "theta": -0.014, "rho": -0.0086, "theo": 13.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "GRBK261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.2551, "open_interest": 42.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0045, "vega": 0.0037, "theta": -0.0088, "rho": 0.0003, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-29T12:42:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRBK261120P00085000", "bid": 16.4, "bid_size": 12.0, "ask": 20.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0051, "vega": 0.0025, "theta": -0.0071, "rho": -0.0057, "theo": 18.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GRBK261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4429, "open_interest": 23.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0056, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-22T14:34:55", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRBK261120P00090000", "bid": 21.4, "bid_size": 16.0, "ask": 25.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0022, "vega": 0.001, "theta": -0.0036, "rho": -0.0009, "theo": 23.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GRBK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.6135, "open_interest": 37.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0038, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-06-26T11:39:05", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRBK261120P00095000", "bid": 26.4, "bid_size": 9.0, "ask": 30.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0029, "rho": -0.0007, "theo": 28.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "GRBK261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7699, "open_interest": 7.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0027, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T10:51:39", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRBK261120P00100000", "bid": 31.4, "bid_size": 9.0, "ask": 35.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 33.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "GRBK261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.9145, "open_interest": 5.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRBK261120P00105000", "bid": 36.4, "bid_size": 12.0, "ask": 40.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 38.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "GRBK261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 2.0492, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GRBK261120P00110000", "bid": 41.4, "bid_size": 11.0, "ask": 45.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 43.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "GRBK261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 2.1752, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRBK261120P00115000", "bid": 46.4, "bid_size": 11.0, "ask": 50.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 48.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "GRBK261218C00035000", "bid": 29.7, "bid_size": 8.0, "ask": 33.9, "ask_size": 8.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0054, "rho": 0.038, "theo": 31.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "GRBK261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0085, "rho": -0.001, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRBK261218C00040000", "bid": 24.7, "bid_size": 8.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0027, "vega": 0.0107, "theta": -0.0081, "rho": 0.043, "theo": 26.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "GRBK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0028, "vega": 0.0107, "theta": -0.0108, "rho": -0.0016, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRBK261218C00045000", "bid": 20.0, "bid_size": 12.0, "ask": 23.8, "ask_size": 11.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0048, "vega": 0.0159, "theta": -0.0115, "rho": 0.0476, "theo": 21.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "GRBK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0048, "vega": 0.0159, "theta": -0.0136, "rho": -0.0025, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GRBK261218C00050000", "bid": 15.0, "bid_size": 15.0, "ask": 19.1, "ask_size": 19.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0086, "vega": 0.0239, "theta": -0.0157, "rho": 0.0515, "theo": 17.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "GRBK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0086, "vega": 0.0241, "theta": -0.0174, "rho": -0.004, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GRBK261218C00055000", "bid": 10.5, "bid_size": 31.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0161, "vega": 0.037, "theta": -0.0212, "rho": 0.0538, "theo": 12.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GRBK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.4763, "open_interest": 8.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0162, "vega": 0.0372, "theta": -0.0225, "rho": -0.007, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T11:16:21", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRBK261218C00060000", "bid": 6.5, "bid_size": 35.0, "ask": 9.1, "ask_size": 33.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0311, "vega": 0.058, "theta": -0.028, "rho": 0.0524, "theo": 7.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T09:54:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GRBK261218P00060000", "bid": 0.65, "bid_size": 7.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.3775, "open_interest": 20.0, "volume": 62.0, "delta": -0.1839, "gamma": 0.0313, "vega": 0.0581, "theta": -0.0289, "rho": -0.0131, "theo": 0.8941, "change": -0.385, "open": 0.85, "high": 0.86, "low": 0.83, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T11:40:15", "percent_change": -31.4286, "prev_day_close": 1.22499999403954}, {"option": "GRBK261218C00065000", "bid": 2.15, "bid_size": 38.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.2881, "open_interest": 3.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0535, "vega": 0.0827, "theta": -0.0342, "rho": 0.0422, "theo": 3.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-11-04T11:54:11", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "GRBK261218P00065000", "bid": 1.25, "bid_size": 23.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.3482, "open_interest": 5.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0542, "vega": 0.0828, "theta": -0.0349, "rho": -0.0256, "theo": 1.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T15:10:09", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GRBK261218C00070000", "bid": 1.45, "bid_size": 21.0, "ask": 2.05, "ask_size": 49.0, "iv": 0.3467, "open_interest": 27.0, "volume": 8.0, "delta": 0.3514, "gamma": 0.0522, "vega": 0.0808, "theta": -0.0336, "rho": 0.0244, "theo": 1.574, "change": 0.125, "open": 1.85, "high": 1.85, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:08:08", "percent_change": 8.77193, "prev_day_close": 1.42500001192093}, {"option": "GRBK261218P00070000", "bid": 2.7, "bid_size": 43.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0536, "vega": 0.0796, "theta": -0.0342, "rho": -0.039, "theo": 4.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GRBK261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 57.0, "iv": 0.3705, "open_interest": 15.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0332, "vega": 0.0593, "theta": -0.028, "rho": 0.0132, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T15:46:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRBK261218P00075000", "bid": 7.2, "bid_size": 32.0, "ask": 10.6, "ask_size": 53.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0347, "vega": 0.0564, "theta": -0.0284, "rho": -0.0414, "theo": 9.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GRBK261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0205, "vega": 0.0424, "theta": -0.0227, "rho": 0.0079, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GRBK261218P00080000", "bid": 11.3, "bid_size": 11.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0219, "vega": 0.0378, "theta": -0.0229, "rho": -0.0371, "theo": 13.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "GRBK261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0134, "vega": 0.0312, "theta": -0.0187, "rho": 0.0052, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GRBK261218P00085000", "bid": 16.4, "bid_size": 10.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0148, "vega": 0.0252, "theta": -0.0189, "rho": -0.032, "theo": 18.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "GRBK261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.7608, "open_interest": 2.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0093, "vega": 0.0239, "theta": -0.0157, "rho": 0.0036, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-22T14:34:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRBK261218P00090000", "bid": 21.4, "bid_size": 8.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0106, "vega": 0.0169, "theta": -0.0159, "rho": -0.0242, "theo": 23.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "GRBK270219C00040000", "bid": 25.1, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0047, "vega": 0.0373, "theta": -0.0085, "rho": 0.0671, "theo": 27.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "GRBK270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.8029, "open_interest": 2.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0045, "vega": 0.0375, "theta": -0.012, "rho": -0.0107, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-18T15:19:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GRBK270219C00045000", "bid": 20.6, "bid_size": 16.0, "ask": 24.1, "ask_size": 25.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0071, "vega": 0.05, "theta": -0.011, "rho": 0.0825, "theo": 22.3019, "change": 0.0, "open": 0.0, "high": 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": "GRBK270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.6634, "open_interest": 7.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0069, "vega": 0.0499, "theta": -0.0139, "rho": -0.0152, "theo": 0.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T10:53:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GRBK270219C00050000", "bid": 15.7, "bid_size": 19.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0108, "vega": 0.0667, "theta": -0.0137, "rho": 0.0972, "theo": 17.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-30T09:53:22", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GRBK270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.5484, "open_interest": 9.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0107, "vega": 0.0664, "theta": -0.016, "rho": -0.0219, "theo": 1.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-12T10:58:41", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRBK270219C00055000", "bid": 11.1, "bid_size": 25.0, "ask": 15.3, "ask_size": 24.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0165, "vega": 0.0882, "theta": -0.0166, "rho": 0.1084, "theo": 13.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "GRBK270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.4376, "open_interest": 88.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0165, "vega": 0.0881, "theta": -0.0183, "rho": -0.0325, "theo": 1.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "GRBK270219C00060000", "bid": 7.3, "bid_size": 21.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0245, "vega": 0.1137, "theta": -0.0194, "rho": 0.1097, "theo": 8.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GRBK270219P00060000", "bid": 1.7, "bid_size": 28.0, "ask": 3.0, "ask_size": 80.0, "iv": 0.3791, "open_interest": 3360.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0247, "vega": 0.114, "theta": -0.0206, "rho": -0.0493, "theo": 2.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:48:51", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GRBK270219C00065000", "bid": 4.5, "bid_size": 19.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.3995, "open_interest": 1.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0323, "vega": 0.1352, "theta": -0.0215, "rho": 0.0952, "theo": 5.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T11:52:41", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GRBK270219P00065000", "bid": 2.5, "bid_size": 19.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.362, "open_interest": 16.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0328, "vega": 0.1355, "theta": -0.0221, "rho": -0.0736, "theo": 3.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-04T13:37:15", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "GRBK270219C00070000", "bid": 2.0, "bid_size": 27.0, "ask": 5.8, "ask_size": 47.0, "iv": 0.3753, "open_interest": 25.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0331, "vega": 0.137, "theta": -0.0219, "rho": 0.071, "theo": 3.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "GRBK270219P00070000", "bid": 5.0, "bid_size": 34.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.3487, "open_interest": 24.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0339, "vega": 0.1368, "theta": -0.0219, "rho": -0.0983, "theo": 6.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T09:51:23", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "GRBK270219C00075000", "bid": 0.55, "bid_size": 36.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.378, "open_interest": 69.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0276, "vega": 0.1218, "theta": -0.0208, "rho": 0.0502, "theo": 2.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T09:55:46", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "GRBK270219P00075000", "bid": 8.0, "bid_size": 29.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.2954, "open_interest": 10.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0286, "vega": 0.1204, "theta": -0.0203, "rho": -0.113, "theo": 10.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-10-08T13:27:46", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GRBK270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 46.0, "iv": 0.3796, "open_interest": 36.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0214, "vega": 0.1035, "theta": -0.0192, "rho": 0.0364, "theo": 1.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GRBK270219P00080000", "bid": 12.0, "bid_size": 11.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.2715, "open_interest": 4.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0226, "vega": 0.1006, "theta": -0.0182, "rho": -0.1182, "theo": 14.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "GRBK270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 29.0, "iv": 0.4496, "open_interest": 5.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0167, "vega": 0.0875, "theta": -0.0176, "rho": 0.0276, "theo": 1.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:58:47", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRBK270219P00085000", "bid": 16.2, "bid_size": 30.0, "ask": 20.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0178, "vega": 0.083, "theta": -0.0161, "rho": -0.1183, "theo": 19.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "GRBK270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 29.0, "iv": 0.4968, "open_interest": 15.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0132, "vega": 0.0747, "theta": -0.0161, "rho": 0.0216, "theo": 0.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T13:06:24", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "GRBK270219P00090000", "bid": 21.2, "bid_size": 22.0, "ask": 25.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0144, "vega": 0.069, "theta": -0.0141, "rho": -0.1131, "theo": 24.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "GRBK270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.456, "open_interest": 3.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0107, "vega": 0.0646, "theta": -0.0148, "rho": 0.0175, "theo": 0.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-29T12:42:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GRBK270219P00095000", "bid": 26.4, "bid_size": 8.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0119, "vega": 0.0567, "theta": -0.0124, "rho": -0.1067, "theo": 28.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "GRBK270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0088, "vega": 0.0564, "theta": -0.0137, "rho": 0.0145, "theo": 0.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GRBK270219P00100000", "bid": 31.4, "bid_size": 8.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0101, "vega": 0.0479, "theta": -0.0107, "rho": -0.0985, "theo": 33.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "GRBK270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0074, "vega": 0.0499, "theta": -0.0127, "rho": 0.0123, "theo": 0.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GRBK270219P00105000", "bid": 36.4, "bid_size": 8.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0086, "vega": 0.0389, "theta": -0.0092, "rho": -0.0901, "theo": 38.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "GRBK270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0063, "vega": 0.0444, "theta": -0.0118, "rho": 0.0105, "theo": 0.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRBK270219P00110000", "bid": 41.4, "bid_size": 8.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0076, "vega": 0.0328, "theta": -0.0081, "rho": -0.0853, "theo": 43.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "GRBK270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 17.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0054, "vega": 0.0399, "theta": -0.0111, "rho": 0.0092, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRBK270219P00115000", "bid": 46.4, "bid_size": 8.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0068, "vega": 0.0264, "theta": -0.0067, "rho": -0.0694, "theo": 48.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "GRBK270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0047, "vega": 0.0361, "theta": -0.0104, "rho": 0.008, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRBK270219P00120000", "bid": 51.4, "bid_size": 8.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0061, "vega": 0.021, "theta": -0.005, "rho": -0.0616, "theo": 53.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "GRBK270521C00035000", "bid": 30.8, "bid_size": 12.0, "ask": 34.6, "ask_size": 12.0, "iv": 0.6755, "open_interest": 1.0, "volume": 0.0, "delta": 0.957, "gamma": 0.003, "vega": 0.0384, "theta": -0.0017, "rho": 0.1424, "theo": 32.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-22T14:27:09", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "GRBK270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 24.0, "iv": 0.7091, "open_interest": 5.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0028, "vega": 0.0377, "theta": -0.0053, "rho": -0.0136, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T13:02:12", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GRBK270521C00040000", "bid": 26.1, "bid_size": 10.0, "ask": 29.8, "ask_size": 12.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0045, "vega": 0.054, "theta": -0.0037, "rho": 0.1722, "theo": 27.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "GRBK270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.5166, "open_interest": 1.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0045, "vega": 0.0537, "theta": -0.0068, "rho": -0.0208, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T13:07:27", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GRBK270521C00045000", "bid": 21.5, "bid_size": 32.0, "ask": 24.7, "ask_size": 29.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0069, "vega": 0.0748, "theta": -0.006, "rho": 0.1936, "theo": 22.9142, "change": 0.0, "open": 0.0, "high": 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": "GRBK270521P00045000", "bid": 0.3, "bid_size": 29.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0069, "vega": 0.0749, "theta": -0.0087, "rho": -0.0317, "theo": 0.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GRBK270521C00050000", "bid": 17.4, "bid_size": 36.0, "ask": 20.0, "ask_size": 52.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0102, "vega": 0.1011, "theta": -0.0086, "rho": 0.2049, "theo": 18.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "GRBK270521P00050000", "bid": 0.75, "bid_size": 24.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.3959, "open_interest": 15.0, "volume": 1.0, "delta": -0.128, "gamma": 0.0103, "vega": 0.1016, "theta": -0.0108, "rho": -0.0476, "theo": 1.4702, "change": -0.295, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T10:02:56", "percent_change": -21.4545, "prev_day_close": 1.375}, {"option": "GRBK270521C00055000", "bid": 13.5, "bid_size": 43.0, "ask": 16.3, "ask_size": 43.0, "iv": 0.4194, "open_interest": 65.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0144, "vega": 0.1318, "theta": -0.0114, "rho": 0.2052, "theo": 14.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T15:58:15", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GRBK270521P00055000", "bid": 0.45, "bid_size": 34.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.3939, "open_interest": 6.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0147, "vega": 0.1327, "theta": -0.0131, "rho": -0.0705, "theo": 2.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "GRBK270521C00060000", "bid": 9.4, "bid_size": 24.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.3858, "open_interest": 47.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0189, "vega": 0.162, "theta": -0.014, "rho": 0.1937, "theo": 10.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T15:57:56", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "GRBK270521P00060000", "bid": 1.75, "bid_size": 24.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.365, "open_interest": 5.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0194, "vega": 0.1631, "theta": -0.0152, "rho": -0.1002, "theo": 3.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-10-29T12:05:29", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "GRBK270521C00065000", "bid": 6.4, "bid_size": 28.0, "ask": 10.1, "ask_size": 35.0, "iv": 0.3722, "open_interest": 11.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0224, "vega": 0.1839, "theta": -0.0158, "rho": 0.1714, "theo": 7.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T09:55:32", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "GRBK270521P00065000", "bid": 3.4, "bid_size": 21.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.3464, "open_interest": 1.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0232, "vega": 0.1847, "theta": -0.0166, "rho": -0.135, "theo": 5.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-22T12:28:28", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "GRBK270521C00070000", "bid": 4.1, "bid_size": 24.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.3789, "open_interest": 4.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0236, "vega": 0.191, "theta": -0.0164, "rho": 0.1429, "theo": 5.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T10:39:17", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "GRBK270521P00070000", "bid": 6.0, "bid_size": 25.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0248, "vega": 0.1903, "theta": -0.017, "rho": -0.1666, "theo": 8.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "GRBK270521C00075000", "bid": 2.2, "bid_size": 20.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.3672, "open_interest": 1.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0225, "vega": 0.1836, "theta": -0.016, "rho": 0.1143, "theo": 3.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-10-30T12:10:31", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "GRBK270521P00075000", "bid": 9.1, "bid_size": 27.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.3242, "open_interest": 1.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0241, "vega": 0.1796, "theta": -0.0164, "rho": -0.1873, "theo": 11.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-14T13:18:53", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GRBK270521C00080000", "bid": 0.8, "bid_size": 27.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3561, "open_interest": 6.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.02, "vega": 0.1672, "theta": -0.015, "rho": 0.0897, "theo": 2.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-09-28T15:56:21", "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "GRBK270521P00080000", "bid": 12.7, "bid_size": 19.0, "ask": 16.7, "ask_size": 24.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.022, "vega": 0.1591, "theta": -0.015, "rho": -0.1959, "theo": 15.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "GRBK270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0171, "vega": 0.1474, "theta": -0.0136, "rho": 0.0701, "theo": 2.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GRBK270521P00085000", "bid": 16.8, "bid_size": 10.0, "ask": 20.7, "ask_size": 30.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0195, "vega": 0.1336, "theta": -0.0134, "rho": -0.1904, "theo": 19.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "GRBK270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0143, "vega": 0.1279, "theta": -0.0121, "rho": 0.0551, "theo": 1.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GRBK270521P00090000", "bid": 21.4, "bid_size": 19.0, "ask": 25.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.017, "vega": 0.1077, "theta": -0.0117, "rho": -0.1748, "theo": 24.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "GRBK270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0119, "vega": 0.1102, "theta": -0.0107, "rho": 0.0438, "theo": 1.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GRBK270521P00095000", "bid": 26.4, "bid_size": 19.0, "ask": 30.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0148, "vega": 0.0827, "theta": -0.0101, "rho": -0.1507, "theo": 28.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "GRBK270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0099, "vega": 0.0949, "theta": -0.0095, "rho": 0.0352, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GRBK270521P00100000", "bid": 31.4, "bid_size": 8.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.013, "vega": 0.0602, "theta": -0.0085, "rho": -0.124, "theo": 33.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "GRBK270820C00035000", "bid": 30.7, "bid_size": 10.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0029, "vega": 0.0499, "theta": 0.0, "rho": 0.2339, "theo": 32.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "GRBK270820P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0029, "vega": 0.0498, "theta": -0.0041, "rho": -0.0222, "theo": 0.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GRBK270820C00040000", "bid": 26.5, "bid_size": 17.0, "ask": 30.6, "ask_size": 19.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0046, "vega": 0.0715, "theta": -0.001, "rho": 0.261, "theo": 28.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GRBK270820P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0046, "vega": 0.072, "theta": -0.0055, "rho": -0.0349, "theo": 0.8148, "change": 0.0, "open": 0.0, "high": 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": "GRBK270820C00045000", "bid": 22.0, "bid_size": 20.0, "ask": 25.9, "ask_size": 18.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0068, "vega": 0.0991, "theta": -0.0034, "rho": 0.2792, "theo": 23.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "GRBK270820P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0069, "vega": 0.1001, "theta": -0.0072, "rho": -0.0532, "theo": 1.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GRBK270820C00050000", "bid": 17.9, "bid_size": 14.0, "ask": 21.9, "ask_size": 28.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0096, "vega": 0.1316, "theta": -0.0059, "rho": 0.2876, "theo": 19.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "GRBK270820P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0099, "vega": 0.1332, "theta": -0.009, "rho": -0.0788, "theo": 1.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "GRBK270820C00055000", "bid": 14.0, "bid_size": 30.0, "ask": 18.2, "ask_size": 27.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0128, "vega": 0.1659, "theta": -0.0083, "rho": 0.2849, "theo": 15.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "GRBK270820P00055000", "bid": 0.45, "bid_size": 20.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.3474, "open_interest": 2.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0133, "vega": 0.168, "theta": -0.0108, "rho": -0.1114, "theo": 3.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T11:43:40", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "GRBK270820C00060000", "bid": 10.8, "bid_size": 15.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.0159, "vega": 0.1973, "theta": -0.0104, "rho": 0.2708, "theo": 12.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "GRBK270820P00060000", "bid": 2.15, "bid_size": 16.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.3455, "open_interest": 1.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0167, "vega": 0.1994, "theta": -0.0123, "rho": -0.1503, "theo": 4.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-29T12:06:11", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "GRBK270820C00065000", "bid": 8.1, "bid_size": 27.0, "ask": 12.3, "ask_size": 23.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6183, "gamma": 0.0184, "vega": 0.2204, "theta": -0.012, "rho": 0.2464, "theo": 9.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GRBK270820P00065000", "bid": 4.4, "bid_size": 12.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0196, "vega": 0.2217, "theta": -0.0133, "rho": -0.1917, "theo": 6.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GRBK270820C00070000", "bid": 5.8, "bid_size": 21.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.0197, "vega": 0.2311, "theta": -0.0127, "rho": 0.2154, "theo": 7.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GRBK270820P00070000", "bid": 7.1, "bid_size": 24.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0214, "vega": 0.2298, "theta": -0.0136, "rho": -0.2272, "theo": 9.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "GRBK270820C00075000", "bid": 3.7, "bid_size": 18.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0197, "vega": 0.2288, "theta": -0.0127, "rho": 0.1819, "theo": 5.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "GRBK270820P00075000", "bid": 10.0, "bid_size": 14.0, "ask": 13.9, "ask_size": 19.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.022, "vega": 0.2227, "theta": -0.0132, "rho": -0.2535, "theo": 12.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "GRBK270820C00080000", "bid": 2.0, "bid_size": 23.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0186, "vega": 0.216, "theta": -0.0121, "rho": 0.1495, "theo": 3.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "GRBK270820P00080000", "bid": 13.1, "bid_size": 28.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0216, "vega": 0.2015, "theta": -0.0122, "rho": -0.2607, "theo": 15.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "GRBK270820C00085000", "bid": 0.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0168, "vega": 0.1965, "theta": -0.0111, "rho": 0.1207, "theo": 2.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999538064}, {"option": "GRBK270820P00085000", "bid": 17.1, "bid_size": 16.0, "ask": 21.2, "ask_size": 18.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0204, "vega": 0.1709, "theta": -0.0108, "rho": -0.2484, "theo": 19.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "GRBK270820C00090000", "bid": 0.45, "bid_size": 16.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0148, "vega": 0.1744, "theta": -0.0099, "rho": 0.0967, "theo": 2.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "GRBK270820P00090000", "bid": 22.0, "bid_size": 17.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0191, "vega": 0.1343, "theta": -0.0093, "rho": -0.2151, "theo": 24.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "GRBK270820C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0127, "vega": 0.1518, "theta": -0.0087, "rho": 0.077, "theo": 1.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GRBK270820P00095000", "bid": 26.2, "bid_size": 5.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0179, "vega": 0.0942, "theta": -0.008, "rho": -0.1658, "theo": 28.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "GRBK270820C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 21.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0107, "vega": 0.1306, "theta": -0.0076, "rho": 0.0613, "theo": 1.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GRBK270820P00100000", "bid": 31.4, "bid_size": 8.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0164, "vega": 0.0524, "theta": -0.0065, "rho": -0.0727, "theo": 33.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "GRBK271119C00035000", "bid": 31.5, "bid_size": 15.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0032, "vega": 0.0739, "theta": -0.0007, "rho": 0.2967, "theo": 33.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "GRBK271119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0033, "vega": 0.0748, "theta": -0.0048, "rho": -0.0422, "theo": 0.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRBK271119C00040000", "bid": 27.0, "bid_size": 16.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0047, "vega": 0.099, "theta": -0.0024, "rho": 0.3256, "theo": 29.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "GRBK271119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0048, "vega": 0.1004, "theta": -0.006, "rho": -0.0608, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GRBK271119C00045000", "bid": 23.0, "bid_size": 24.0, "ask": 27.5, "ask_size": 19.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0066, "vega": 0.1286, "theta": -0.0042, "rho": 0.3461, "theo": 25.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GRBK271119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0068, "vega": 0.1307, "theta": -0.0072, "rho": -0.0855, "theo": 1.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GRBK271119C00050000", "bid": 19.0, "bid_size": 20.0, "ask": 23.5, "ask_size": 25.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0088, "vega": 0.1615, "theta": -0.006, "rho": 0.3567, "theo": 21.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GRBK271119P00050000", "bid": 0.2, "bid_size": 9.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0092, "vega": 0.1644, "theta": -0.0086, "rho": -0.1173, "theo": 2.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "GRBK271119C00055000", "bid": 15.0, "bid_size": 26.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0112, "vega": 0.1953, "theta": -0.0077, "rho": 0.356, "theo": 17.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "GRBK271119P00055000", "bid": 1.0, "bid_size": 14.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0119, "vega": 0.1986, "theta": -0.0099, "rho": -0.1564, "theo": 3.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "GRBK271119C00060000", "bid": 12.1, "bid_size": 15.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0136, "vega": 0.2262, "theta": -0.0092, "rho": 0.3434, "theo": 14.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "GRBK271119P00060000", "bid": 2.85, "bid_size": 15.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0146, "vega": 0.2295, "theta": -0.0111, "rho": -0.2004, "theo": 5.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "GRBK271119C00065000", "bid": 9.5, "bid_size": 18.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0156, "vega": 0.25, "theta": -0.0104, "rho": 0.32, "theo": 11.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GRBK271119P00065000", "bid": 5.2, "bid_size": 15.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.017, "vega": 0.2521, "theta": -0.0119, "rho": -0.2456, "theo": 7.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "GRBK271119C00070000", "bid": 7.2, "bid_size": 15.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0168, "vega": 0.2638, "theta": -0.0111, "rho": 0.2889, "theo": 8.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GRBK271119P00070000", "bid": 7.8, "bid_size": 2.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0188, "vega": 0.2621, "theta": -0.0124, "rho": -0.285, "theo": 9.8971, "change": 0.0, "open": 0.0, "high": 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": "GRBK271119C00075000", "bid": 5.1, "bid_size": 20.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0172, "vega": 0.2664, "theta": -0.0112, "rho": 0.2539, "theo": 6.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GRBK271119P00075000", "bid": 10.7, "bid_size": 12.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0199, "vega": 0.2581, "theta": -0.0124, "rho": -0.3115, "theo": 12.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "GRBK271119C00080000", "bid": 3.2, "bid_size": 18.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0168, "vega": 0.2593, "theta": -0.011, "rho": 0.2187, "theo": 5.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GRBK271119P00080000", "bid": 13.5, "bid_size": 23.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0202, "vega": 0.2403, "theta": -0.012, "rho": -0.3223, "theo": 16.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GRBK271119C00085000", "bid": 2.0, "bid_size": 30.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0158, "vega": 0.2452, "theta": -0.0105, "rho": 0.1858, "theo": 4.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "GRBK271119P00085000", "bid": 17.5, "bid_size": 21.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.02, "vega": 0.2127, "theta": -0.0114, "rho": -0.3116, "theo": 20.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "GRBK271119C00090000", "bid": 1.0, "bid_size": 24.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0145, "vega": 0.2269, "theta": -0.0098, "rho": 0.1566, "theo": 3.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "GRBK271119P00090000", "bid": 21.5, "bid_size": 25.0, "ask": 26.5, "ask_size": 22.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0194, "vega": 0.1773, "theta": -0.0107, "rho": -0.2838, "theo": 24.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GRBK271119C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0131, "vega": 0.207, "theta": -0.0091, "rho": 0.1317, "theo": 2.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "GRBK271119P00095000", "bid": 26.0, "bid_size": 16.0, "ask": 31.0, "ask_size": 23.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0187, "vega": 0.1376, "theta": -0.0097, "rho": -0.2258, "theo": 28.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "GRBK271119C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0116, "vega": 0.1868, "theta": -0.0083, "rho": 0.1107, "theo": 2.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GRBK271119P00100000", "bid": 31.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0179, "vega": 0.0923, "theta": -0.0092, "rho": -0.1626, "theo": 33.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}], "symbol": "GRBK", "security_type": "stock", "exchange_id": 3, "current_price": 66.51, "price_change": 1.69, "price_change_percent": 2.6072, "bid": 62.05, "ask": 68.95, "bid_size": 100, "ask_size": 100, "open": 66.16, "high": 67.22, "low": 65.67, "close": 66.51, "prev_day_close": 64.82, "volume": 231620, "iv30": 31.888, "iv30_change": -1.141, "iv30_change_percent": -3.4545, "seqno": 10406361369, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GRBK"}