{"timestamp": "2026-11-10 02:36:28", "data": {"options": [{"option": "GRC261120C00045000", "bid": 24.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0028, "vega": 0.0051, "theta": -0.0298, "rho": 0.0081, "theo": 26.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GRC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 2.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0029, "vega": 0.0059, "theta": -0.0332, "rho": -0.0005, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 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": "GRC261120C00050000", "bid": 19.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0049, "vega": 0.0078, "theta": -0.0384, "rho": 0.0105, "theo": 21.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GRC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 2.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0049, "vega": 0.0084, "theta": -0.0404, "rho": -0.0007, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 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": "GRC261120C00055000", "bid": 14.0, "bid_size": 3.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0088, "vega": 0.0121, "theta": -0.0481, "rho": 0.0147, "theo": 16.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "GRC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0088, "vega": 0.0124, "theta": -0.0494, "rho": -0.0012, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 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": "GRC261120C00060000", "bid": 9.0, "bid_size": 3.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.6493, "open_interest": 8.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.017, "vega": 0.0186, "theta": -0.0598, "rho": 0.0167, "theo": 11.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.54, "last_trade_time": "2026-10-23T09:47:30", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GRC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4471, "open_interest": 1.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.017, "vega": 0.0189, "theta": -0.0609, "rho": -0.002, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261120C00065000", "bid": 4.0, "bid_size": 3.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3928, "open_interest": 2.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0367, "vega": 0.0304, "theta": -0.074, "rho": 0.0184, "theo": 6.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-10-23T13:21:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GRC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0377, "open_interest": 7.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.037, "vega": 0.0306, "theta": -0.0753, "rho": -0.0037, "theo": 0.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T13:21:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261120C00070000", "bid": 0.1, "bid_size": 626.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4061, "open_interest": 15.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0794, "vega": 0.0477, "theta": -0.0871, "rho": 0.0143, "theo": 2.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-23T09:38:32", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GRC261120P00070000", "bid": 0.1, "bid_size": 628.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6199, "open_interest": 1.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0806, "vega": 0.0478, "theta": -0.0886, "rho": -0.0083, "theo": 1.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-09-18T12:33:13", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "GRC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5289, "open_interest": 6.0, "volume": 3.0, "delta": 0.256, "gamma": 0.0586, "vega": 0.0398, "theta": -0.0805, "rho": 0.0061, "theo": 0.8028, "change": -1.5, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:08:32", "percent_change": -68.1818, "prev_day_close": 2.20000004768372}, {"option": "GRC261120P00075000", "bid": 3.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.059, "vega": 0.0388, "theta": -0.0806, "rho": -0.0134, "theo": 4.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GRC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.636, "open_interest": 2.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0298, "vega": 0.0264, "theta": -0.068, "rho": 0.0031, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:42:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRC261120P00080000", "bid": 7.3, "bid_size": 5.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0296, "vega": 0.0255, "theta": -0.0664, "rho": -0.015, "theo": 9.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "GRC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3824, "open_interest": 1.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0175, "vega": 0.0189, "theta": -0.0584, "rho": 0.002, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T09:39:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261120P00085000", "bid": 11.7, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0172, "vega": 0.0178, "theta": -0.0556, "rho": -0.0156, "theo": 14.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GRC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0115, "vega": 0.0144, "theta": -0.0511, "rho": 0.0014, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 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": "GRC261120P00090000", "bid": 16.6, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0112, "vega": 0.0135, "theta": -0.0474, "rho": -0.0165, "theo": 19.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GRC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.8072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0081, "vega": 0.0116, "theta": -0.0455, "rho": 0.001, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GRC261120P00095000", "bid": 21.6, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0079, "vega": 0.0106, "theta": -0.041, "rho": -0.0171, "theo": 24.2219, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00035000", "bid": 34.0, "bid_size": 3.0, "ask": 38.5, "ask_size": 1.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0022, "vega": 0.0152, "theta": -0.0209, "rho": 0.0364, "theo": 36.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "GRC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 2.0665, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0022, "vega": 0.0152, "theta": -0.0245, "rho": -0.0026, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00040000", "bid": 29.0, "bid_size": 3.0, "ask": 33.5, "ask_size": 1.0, "iv": 1.014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0033, "vega": 0.0194, "theta": -0.0239, "rho": 0.0412, "theo": 31.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "GRC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0033, "vega": 0.0194, "theta": -0.027, "rho": -0.0033, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00045000", "bid": 24.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0048, "vega": 0.0247, "theta": -0.0269, "rho": 0.0456, "theo": 26.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "GRC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0049, "vega": 0.0248, "theta": -0.0295, "rho": -0.0044, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00050000", "bid": 19.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.6427, "open_interest": 1.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0073, "vega": 0.0316, "theta": -0.0299, "rho": 0.0495, "theo": 21.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.84, "last_trade_time": "2026-10-15T12:52:45", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "GRC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.2248, "open_interest": 2.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0073, "vega": 0.0317, "theta": -0.0321, "rho": -0.0059, "theo": 0.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-08T10:44:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218C00055000", "bid": 14.0, "bid_size": 5.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0113, "vega": 0.0408, "theta": -0.0329, "rho": 0.0526, "theo": 16.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "GRC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.9927, "open_interest": 1.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0114, "vega": 0.041, "theta": -0.0346, "rho": -0.0081, "theo": 0.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218C00060000", "bid": 9.5, "bid_size": 5.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.4729, "open_interest": 2.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0184, "vega": 0.0537, "theta": -0.0358, "rho": 0.0542, "theo": 12.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-10-15T15:47:25", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GRC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4693, "open_interest": 7.0, "volume": 6.0, "delta": -0.149, "gamma": 0.0185, "vega": 0.0539, "theta": -0.0371, "rho": -0.0116, "theo": 1.0344, "change": -2.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:12", "percent_change": -83.6735, "prev_day_close": 2.45000004768372}, {"option": "GRC261218C00065000", "bid": 4.8, "bid_size": 10.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0313, "vega": 0.0718, "theta": -0.0384, "rho": 0.0521, "theo": 7.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T14:33:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GRC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4074, "open_interest": 3.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0316, "vega": 0.0722, "theta": -0.0394, "rho": -0.0181, "theo": 1.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218C00070000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.3178, "open_interest": 2.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0481, "vega": 0.0906, "theta": -0.0406, "rho": 0.0416, "theo": 3.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-27T15:34:53", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "GRC261218P00070000", "bid": 0.85, "bid_size": 3.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3743, "open_interest": 3.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0489, "vega": 0.0906, "theta": -0.0414, "rho": -0.03, "theo": 2.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-07T11:40:24", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GRC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4322, "open_interest": 3.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0418, "vega": 0.0868, "theta": -0.0429, "rho": 0.0264, "theo": 2.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T10:54:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218P00075000", "bid": 3.9, "bid_size": 4.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.354, "open_interest": 2.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0429, "vega": 0.0857, "theta": -0.0437, "rho": -0.0416, "theo": 5.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-12T09:30:41", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "GRC261218C00080000", "bid": 0.4, "bid_size": 1.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6271, "open_interest": 14.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0289, "vega": 0.0734, "theta": -0.0441, "rho": 0.0179, "theo": 1.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T12:24:45", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "GRC261218P00080000", "bid": 7.2, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0298, "vega": 0.0712, "theta": -0.0447, "rho": -0.0459, "theo": 10.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "GRC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7334, "open_interest": 8.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0209, "vega": 0.0628, "theta": -0.0443, "rho": 0.0135, "theo": 1.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-07T09:33:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218P00085000", "bid": 11.9, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0217, "vega": 0.0601, "theta": -0.0446, "rho": -0.0478, "theo": 15.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-07-13T15:45:34", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "GRC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8528, "open_interest": 5.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.016, "vega": 0.0549, "theta": -0.0442, "rho": 0.0109, "theo": 1.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T13:19:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218P00090000", "bid": 16.9, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0167, "vega": 0.0518, "theta": -0.0441, "rho": -0.0485, "theo": 20.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GRC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9595, "open_interest": 102.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0128, "vega": 0.0491, "theta": -0.0438, "rho": 0.0092, "theo": 0.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T09:30:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218P00095000", "bid": 22.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0134, "vega": 0.0459, "theta": -0.0434, "rho": -0.05, "theo": 24.8945, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0106, "vega": 0.0445, "theta": -0.0434, "rho": 0.0079, "theo": 0.8727, "change": 0.0, "open": 0.0, "high": 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": "GRC261218P00100000", "bid": 27.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0111, "vega": 0.0407, "theta": -0.0425, "rho": -0.05, "theo": 29.8143, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.1451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0091, "vega": 0.0408, "theta": -0.0429, "rho": 0.007, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218P00105000", "bid": 32.0, "bid_size": 4.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0094, "vega": 0.037, "theta": -0.0415, "rho": -0.05, "theo": 34.7515, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.2272, "open_interest": 1.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0078, "vega": 0.0378, "theta": -0.0424, "rho": 0.0062, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-12T13:24:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC261218P00110000", "bid": 36.6, "bid_size": 3.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0082, "vega": 0.034, "theta": -0.0406, "rho": -0.0512, "theo": 39.6996, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0069, "vega": 0.0353, "theta": -0.0419, "rho": 0.0057, "theo": 0.7195, "change": 0.0, "open": 0.0, "high": 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": "GRC261218P00115000", "bid": 41.8, "bid_size": 3.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0072, "vega": 0.031, "theta": -0.0396, "rho": -0.0508, "theo": 44.6562, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0062, "vega": 0.0332, "theta": -0.0415, "rho": 0.0052, "theo": 0.6844, "change": 0.0, "open": 0.0, "high": 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": "GRC261218P00120000", "bid": 46.8, "bid_size": 3.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0064, "vega": 0.0291, "theta": -0.0386, "rho": -0.0517, "theo": 49.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "GRC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0056, "vega": 0.0314, "theta": -0.041, "rho": 0.0048, "theo": 0.6542, "change": 0.0, "open": 0.0, "high": 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": "GRC261218P00125000", "bid": 51.8, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0058, "vega": 0.0271, "theta": -0.0375, "rho": -0.0512, "theo": 54.5861, "change": 0.0, "open": 0.0, "high": 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": "GRC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0051, "vega": 0.0298, "theta": -0.0406, "rho": 0.0045, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 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": "GRC261218P00130000", "bid": 56.8, "bid_size": 3.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0053, "vega": 0.0254, "theta": -0.0365, "rho": -0.0523, "theo": 59.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "GRC270319C00045000", "bid": 24.5, "bid_size": 3.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0051, "vega": 0.0521, "theta": -0.0082, "rho": 0.1183, "theo": 27.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "GRC270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8194, "open_interest": 1.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0052, "vega": 0.0528, "theta": -0.0114, "rho": -0.0174, "theo": 0.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC270319C00050000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0076, "vega": 0.0687, "theta": -0.0106, "rho": 0.1327, "theo": 22.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "GRC270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.682, "open_interest": 2.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0076, "vega": 0.0691, "theta": -0.0132, "rho": -0.0244, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC270319C00055000", "bid": 15.0, "bid_size": 3.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.3771, "open_interest": 1.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0112, "vega": 0.0894, "theta": -0.013, "rho": 0.1526, "theo": 17.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.46, "last_trade_time": "2026-10-15T12:52:45", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GRC270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.555, "open_interest": 1.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0113, "vega": 0.0899, "theta": -0.0152, "rho": -0.0347, "theo": 1.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC270319C00060000", "bid": 11.0, "bid_size": 3.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.374, "open_interest": 1.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0164, "vega": 0.1148, "theta": -0.0156, "rho": 0.1572, "theo": 13.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-10-15T15:47:25", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GRC270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4345, "open_interest": 5.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0166, "vega": 0.1156, "theta": -0.0172, "rho": -0.05, "theo": 1.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-15T15:47:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC270319C00065000", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0228, "vega": 0.1428, "theta": -0.0181, "rho": 0.1478, "theo": 9.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-09-28T15:33:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GRC270319P00065000", "bid": 0.3, "bid_size": 240.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3303, "open_interest": 2.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0232, "vega": 0.1435, "theta": -0.0192, "rho": -0.0727, "theo": 2.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-12T15:05:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GRC270319C00070000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0281, "vega": 0.1639, "theta": -0.0199, "rho": 0.1264, "theo": 6.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GRC270319P00070000", "bid": 2.3, "bid_size": 3.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.3251, "open_interest": 2.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0288, "vega": 0.1641, "theta": -0.0206, "rho": -0.1021, "theo": 4.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T11:16:46", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "GRC270319C00075000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.3485, "open_interest": 2.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0285, "vega": 0.1666, "theta": -0.0206, "rho": 0.0987, "theo": 4.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-11-02T09:57:34", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GRC270319P00075000", "bid": 5.3, "bid_size": 3.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3368, "open_interest": 1.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.0297, "vega": 0.1652, "theta": -0.0211, "rho": -0.1288, "theo": 7.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-10-15T12:52:45", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "GRC270319C00080000", "bid": 0.5, "bid_size": 240.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3363, "open_interest": 4.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0248, "vega": 0.1542, "theta": -0.0202, "rho": 0.0749, "theo": 2.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-29T09:30:52", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GRC270319P00080000", "bid": 9.1, "bid_size": 4.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.3503, "open_interest": 2.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0265, "vega": 0.1493, "theta": -0.0206, "rho": -0.1421, "theo": 11.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-08-21T15:44:43", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "GRC270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3924, "open_interest": 2.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0204, "vega": 0.1372, "theta": -0.0194, "rho": 0.0578, "theo": 2.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T10:05:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC270319P00085000", "bid": 13.1, "bid_size": 3.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0224, "vega": 0.1294, "theta": -0.0198, "rho": -0.1457, "theo": 15.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GRC270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4585, "open_interest": 9.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0167, "vega": 0.1212, "theta": -0.0185, "rho": 0.046, "theo": 1.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-08T13:45:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC270319P00090000", "bid": 17.3, "bid_size": 3.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0189, "vega": 0.1094, "theta": -0.0187, "rho": -0.1419, "theo": 20.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "GRC270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5174, "open_interest": 1.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0138, "vega": 0.1076, "theta": -0.0175, "rho": 0.0377, "theo": 1.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:55:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRC270319P00095000", "bid": 21.7, "bid_size": 3.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0161, "vega": 0.0915, "theta": -0.0177, "rho": -0.1325, "theo": 24.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "GRC270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0116, "vega": 0.0962, "theta": -0.0167, "rho": 0.0317, "theo": 1.2552, "change": 0.0, "open": 0.0, "high": 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": "GRC270319P00100000", "bid": 26.6, "bid_size": 5.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0138, "vega": 0.0771, "theta": -0.0167, "rho": -0.1213, "theo": 29.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "GRC270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0099, "vega": 0.0867, "theta": -0.0158, "rho": 0.0271, "theo": 1.0963, "change": 0.0, "open": 0.0, "high": 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": "GRC270319P00105000", "bid": 31.5, "bid_size": 7.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0118, "vega": 0.064, "theta": -0.0154, "rho": -0.1123, "theo": 34.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "GRC270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0085, "vega": 0.0788, "theta": -0.0151, "rho": 0.0236, "theo": 0.9731, "change": 0.0, "open": 0.0, "high": 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": "GRC270319P00110000", "bid": 36.6, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0102, "vega": 0.0536, "theta": -0.0141, "rho": -0.1018, "theo": 39.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "GRC270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0075, "vega": 0.0721, "theta": -0.0144, "rho": 0.0208, "theo": 0.8749, "change": 0.0, "open": 0.0, "high": 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": "GRC270319P00115000", "bid": 41.6, "bid_size": 5.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0087, "vega": 0.044, "theta": -0.0124, "rho": -0.0901, "theo": 44.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "GRC270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0066, "vega": 0.0664, "theta": -0.0138, "rho": 0.0186, "theo": 0.7949, "change": 0.0, "open": 0.0, "high": 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": "GRC270319P00120000", "bid": 46.6, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0075, "vega": 0.0368, "theta": -0.0105, "rho": -0.0837, "theo": 49.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "GRC270617C00045000", "bid": 25.0, "bid_size": 3.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0051, "vega": 0.0694, "theta": -0.0013, "rho": 0.2119, "theo": 27.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "GRC270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0051, "vega": 0.0698, "theta": -0.0069, "rho": -0.0301, "theo": 0.795, "change": 0.0, "open": 0.0, "high": 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": "GRC270617C00050000", "bid": 20.5, "bid_size": 3.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0075, "vega": 0.0954, "theta": -0.0042, "rho": 0.2449, "theo": 22.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "GRC270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0076, "vega": 0.0962, "theta": -0.0088, "rho": -0.0456, "theo": 1.2211, "change": 0.0, "open": 0.0, "high": 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": "GRC270617C00055000", "bid": 16.5, "bid_size": 3.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0107, "vega": 0.1263, "theta": -0.0072, "rho": 0.2523, "theo": 18.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "GRC270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0109, "vega": 0.1275, "theta": -0.0109, "rho": -0.0675, "theo": 1.8729, "change": 0.0, "open": 0.0, "high": 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": "GRC270617C00060000", "bid": 12.5, "bid_size": 3.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0144, "vega": 0.1596, "theta": -0.0102, "rho": 0.2472, "theo": 14.7295, "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": 12.0500001907349}, {"option": "GRC270617P00060000", "bid": 0.25, "bid_size": 598.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0148, "vega": 0.1609, "theta": -0.013, "rho": -0.0962, "theo": 2.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GRC270617C00065000", "bid": 9.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.018, "vega": 0.1898, "theta": -0.0128, "rho": 0.2314, "theo": 11.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GRC270617P00065000", "bid": 2.0, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0186, "vega": 0.1914, "theta": -0.0147, "rho": -0.1315, "theo": 4.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GRC270617C00070000", "bid": 6.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0207, "vega": 0.2107, "theta": -0.0146, "rho": 0.2057, "theo": 8.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-28T14:33:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GRC270617P00070000", "bid": 3.6, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0215, "vega": 0.2111, "theta": -0.0157, "rho": -0.1689, "theo": 6.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "GRC270617C00075000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0216, "vega": 0.2175, "theta": -0.0154, "rho": 0.1748, "theo": 6.1646, "change": 0.0, "open": 0.0, "high": 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": "GRC270617P00075000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0229, "vega": 0.2153, "theta": -0.0157, "rho": -0.2023, "theo": 9.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GRC270617C00080000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0209, "vega": 0.2107, "theta": -0.0152, "rho": 0.1432, "theo": 4.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "GRC270617P00080000", "bid": 10.1, "bid_size": 4.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0227, "vega": 0.2045, "theta": -0.0149, "rho": -0.2246, "theo": 12.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "GRC270617C00085000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.019, "vega": 0.1946, "theta": -0.0143, "rho": 0.115, "theo": 3.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GRC270617P00085000", "bid": 13.5, "bid_size": 6.0, "ask": 18.4, "ask_size": 2.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0215, "vega": 0.1821, "theta": -0.0135, "rho": -0.2287, "theo": 16.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "GRC270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0167, "vega": 0.1742, "theta": -0.0131, "rho": 0.0916, "theo": 2.4567, "change": 0.0, "open": 0.0, "high": 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": "GRC270617P00090000", "bid": 17.9, "bid_size": 3.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0198, "vega": 0.1526, "theta": -0.012, "rho": -0.2157, "theo": 20.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GRC270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0143, "vega": 0.153, "theta": -0.0118, "rho": 0.073, "theo": 1.8632, "change": 0.0, "open": 0.0, "high": 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": "GRC270617P00095000", "bid": 22.0, "bid_size": 7.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0182, "vega": 0.1198, "theta": -0.0104, "rho": -0.1845, "theo": 24.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "GRC270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0121, "vega": 0.1332, "theta": -0.0105, "rho": 0.0585, "theo": 1.4399, "change": 0.0, "open": 0.0, "high": 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": "GRC270617P00100000", "bid": 26.6, "bid_size": 5.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0158, "vega": 0.0854, "theta": -0.0086, "rho": -0.1434, "theo": 29.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "GRC270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0102, "vega": 0.1155, "theta": -0.0094, "rho": 0.0474, "theo": 1.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GRC270617P00105000", "bid": 31.6, "bid_size": 5.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0126, "vega": 0.0559, "theta": -0.0058, "rho": -0.0981, "theo": 34.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}], "symbol": "GRC", "security_type": "stock", "exchange_id": 3, "current_price": 70.98, "price_change": 3.22, "price_change_percent": 4.7521, "bid": 50.02, "ask": 74.95, "bid_size": 100, "ask_size": 100, "open": 69.39, "high": 71.45, "low": 69.0, "close": 70.98, "prev_day_close": 67.76, "volume": 103455, "iv30": 35.771, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199528, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GRC"}