{"timestamp": "2026-10-23 00:10:51", "data": {"options": [{"option": "GRCE261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.9387, "open_interest": 2762.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.5518, "vega": 0.0016, "theta": -0.0028, "rho": 0.0003, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:15:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GRCE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 822.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.5762, "vega": 0.0015, "theta": -0.0027, "rho": -0.001, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T10:49:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRCE261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9111, "open_interest": 795.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.129, "vega": 0.0007, "theta": -0.0023, "rho": 0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T14:33:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRCE261120P00005000", "bid": 0.6, "bid_size": 75.0, "ask": 5.0, "ask_size": 678.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.1342, "vega": 0.0006, "theta": -0.0011, "rho": -0.0012, "theo": 3.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-05-13T09:59:42", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GRCE261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0742, "vega": 0.0005, "theta": -0.002, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-06-11T09:44:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRCE261120P00007500", "bid": 3.1, "bid_size": 41.0, "ask": 8.0, "ask_size": 682.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0946, "vega": 0.0002, "theta": 0.0, "rho": -0.0007, "theo": 5.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRCE261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 108.0, "iv": 3.8005, "open_interest": 2.0, "volume": 0.0, "delta": 0.099, "gamma": 0.5124, "vega": 0.0013, "theta": -0.0005, "rho": 0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T14:44:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRCE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 700.0, "iv": 4.8578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GRCE261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 495.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0322, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GRCE261218P00005000", "bid": 0.6, "bid_size": 43.0, "ask": 5.5, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 3.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GRCE261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 399.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0107, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GRCE261218P00007500", "bid": 3.1, "bid_size": 26.0, "ask": 8.0, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRCE270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.9097, "open_interest": 151.0, "volume": 10.0, "delta": 0.4545, "gamma": 0.4036, "vega": 0.0044, "theta": -0.0017, "rho": 0.002, "theo": 0.2542, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T10:38:45", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "GRCE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.5591, "open_interest": 192.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.431, "vega": 0.0043, "theta": -0.0017, "rho": -0.004, "theo": 0.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T14:48:28", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GRCE270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 400.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.2055, "vega": 0.0036, "theta": -0.0022, "rho": 0.0011, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-24T09:37:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GRCE270219P00005000", "bid": 0.7, "bid_size": 75.0, "ask": 5.5, "ask_size": 536.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.2278, "vega": 0.0031, "theta": -0.0018, "rho": -0.0065, "theo": 3.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "GRCE270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.1545, "vega": 0.0032, "theta": -0.0023, "rho": 0.0009, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GRCE270219P00007500", "bid": 3.1, "bid_size": 23.0, "ask": 8.0, "ask_size": 506.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.1805, "vega": 0.0025, "theta": -0.0016, "rho": -0.0076, "theo": 5.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRCE270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 1.049, "open_interest": 62.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.2823, "vega": 0.0061, "theta": -0.0014, "rho": 0.0038, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T12:32:10", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GRCE270521P00002500", "bid": 0.3, "bid_size": 671.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.6789, "open_interest": 132.0, "volume": 18.0, "delta": -0.4851, "gamma": 0.3031, "vega": 0.0059, "theta": -0.0015, "rho": -0.007, "theo": 0.9195, "change": -0.05, "open": 0.9, "high": 0.95, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T12:51:02", "percent_change": -6.66667, "prev_day_close": 0.75}, {"option": "GRCE270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 551.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.2075, "vega": 0.0056, "theta": -0.0017, "rho": 0.0023, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 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": "GRCE270521P00005000", "bid": 0.6, "bid_size": 99.0, "ask": 5.5, "ask_size": 567.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.2393, "vega": 0.0047, "theta": -0.0016, "rho": -0.0108, "theo": 3.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "GRCE270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.1659, "vega": 0.0051, "theta": -0.0017, "rho": 0.0018, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 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": "GRCE270521P00007500", "bid": 3.1, "bid_size": 96.0, "ask": 8.0, "ask_size": 568.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.2083, "vega": 0.0036, "theta": -0.0016, "rho": -0.0116, "theo": 5.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}], "symbol": "GRCE", "security_type": "stock", "exchange_id": 2, "current_price": 1.915, "price_change": -0.055, "price_change_percent": -2.7919, "bid": 1.87, "ask": 1.98, "bid_size": 2000, "ask_size": 100, "open": 1.91, "high": 1.93, "low": 1.87, "close": 1.915, "prev_day_close": 1.97, "volume": 97096, "iv30": 62.412, "iv30_change": -0.92, "iv30_change_percent": -1.4527, "seqno": 37150484517, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "GRCE"}