{"timestamp": "2026-11-10 02:32:53", "data": {"options": [{"option": "GREK261120C00065000", "bid": 14.5, "bid_size": 45.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0093, "vega": 0.0141, "theta": -0.0569, "rho": 0.0098, "theo": 16.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "GREK261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0089, "vega": 0.0153, "theta": -0.0561, "rho": -0.0016, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261120C00070000", "bid": 10.1, "bid_size": 44.0, "ask": 13.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0167, "vega": 0.0207, "theta": -0.0644, "rho": 0.0116, "theo": 12.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GREK261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.8562, "open_interest": 2.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0161, "vega": 0.0218, "theta": -0.0635, "rho": -0.0025, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-05T12:03:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GREK261120C00075000", "bid": 5.1, "bid_size": 44.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0342, "vega": 0.0322, "theta": -0.0728, "rho": 0.0132, "theo": 7.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GREK261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 124.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0334, "vega": 0.033, "theta": -0.0719, "rho": -0.0045, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261120C00076000", "bid": 4.1, "bid_size": 44.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0404, "vega": 0.0353, "theta": -0.0745, "rho": 0.0135, "theo": 6.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GREK261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 124.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0395, "vega": 0.0362, "theta": -0.0736, "rho": -0.0052, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 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": "GREK261120C00077000", "bid": 3.3, "bid_size": 44.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.048, "vega": 0.0391, "theta": -0.076, "rho": 0.0136, "theo": 5.3421, "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": 3.25}, {"option": "GREK261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 124.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0471, "vega": 0.0399, "theta": -0.0751, "rho": -0.006, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 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": "GREK261120C00078000", "bid": 2.55, "bid_size": 44.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0575, "vega": 0.0431, "theta": -0.0775, "rho": 0.0136, "theo": 4.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "GREK261120P00078000", "bid": 0.3, "bid_size": 5.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.4378, "open_interest": 2.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0565, "vega": 0.044, "theta": -0.0766, "rho": -0.0071, "theo": 0.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-13T11:57:45", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "GREK261120C00079000", "bid": 1.85, "bid_size": 44.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.2384, "open_interest": 1.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0688, "vega": 0.0476, "theta": -0.0786, "rho": 0.0132, "theo": 3.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-16T10:17:58", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "GREK261120P00079000", "bid": 0.05, "bid_size": 10.0, "ask": 2.55, "ask_size": 124.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0677, "vega": 0.0483, "theta": -0.0777, "rho": -0.0086, "theo": 0.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "GREK261120C00080000", "bid": 1.2, "bid_size": 44.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.2817, "open_interest": 50.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0811, "vega": 0.0521, "theta": -0.0794, "rho": 0.0126, "theo": 2.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-10-16T13:33:02", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "GREK261120P00080000", "bid": 0.8, "bid_size": 7.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0799, "vega": 0.0525, "theta": -0.0785, "rho": -0.0105, "theo": 1.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "GREK261120C00081000", "bid": 0.6, "bid_size": 44.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0912, "vega": 0.0555, "theta": -0.0796, "rho": 0.0116, "theo": 2.0703, "change": 0.0, "open": 0.0, "high": 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": "GREK261120P00081000", "bid": 0.5, "bid_size": 9.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.43, "gamma": 0.09, "vega": 0.0557, "theta": -0.0787, "rho": -0.013, "theo": 1.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "GREK261120C00082000", "bid": 0.05, "bid_size": 536.0, "ask": 2.65, "ask_size": 124.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0941, "vega": 0.0564, "theta": -0.0792, "rho": 0.0105, "theo": 1.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261120P00082000", "bid": 1.1, "bid_size": 8.0, "ask": 3.7, "ask_size": 124.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0929, "vega": 0.0564, "theta": -0.0782, "rho": -0.0159, "theo": 1.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "GREK261120C00083000", "bid": 0.05, "bid_size": 537.0, "ask": 2.35, "ask_size": 124.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.088, "vega": 0.0545, "theta": -0.0783, "rho": 0.0088, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GREK261120P00083000", "bid": 1.8, "bid_size": 10.0, "ask": 3.9, "ask_size": 124.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0869, "vega": 0.0544, "theta": -0.0772, "rho": -0.0186, "theo": 2.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GREK261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 124.0, "iv": 0.3501, "open_interest": 1.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.077, "vega": 0.0508, "theta": -0.0769, "rho": 0.0074, "theo": 0.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-08T10:24:15", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GREK261120P00084000", "bid": 2.45, "bid_size": 12.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0763, "vega": 0.0507, "theta": -0.0758, "rho": -0.021, "theo": 3.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GREK261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 124.0, "iv": 0.3927, "open_interest": 1.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0658, "vega": 0.0467, "theta": -0.0753, "rho": 0.0063, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T10:38:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GREK261120P00085000", "bid": 3.4, "bid_size": 8.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0652, "vega": 0.0466, "theta": -0.0742, "rho": -0.0228, "theo": 4.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GREK261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 124.0, "iv": 0.4351, "open_interest": 15.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0559, "vega": 0.0427, "theta": -0.0736, "rho": 0.0055, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-21T10:03:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261120P00086000", "bid": 4.0, "bid_size": 10.0, "ask": 6.2, "ask_size": 64.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0554, "vega": 0.0426, "theta": -0.0725, "rho": -0.0243, "theo": 5.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GREK261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 124.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0477, "vega": 0.0393, "theta": -0.0719, "rho": 0.0047, "theo": 0.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261120P00087000", "bid": 4.7, "bid_size": 14.0, "ask": 7.1, "ask_size": 64.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0474, "vega": 0.0391, "theta": -0.0708, "rho": -0.0255, "theo": 5.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GREK261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0411, "vega": 0.0361, "theta": -0.0702, "rho": 0.0042, "theo": 0.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GREK261120P00088000", "bid": 5.8, "bid_size": 12.0, "ask": 8.1, "ask_size": 64.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0408, "vega": 0.036, "theta": -0.069, "rho": -0.0266, "theo": 6.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "GREK261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0357, "vega": 0.0334, "theta": -0.0685, "rho": 0.0036, "theo": 0.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261120P00089000", "bid": 6.6, "bid_size": 11.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0354, "vega": 0.0333, "theta": -0.0673, "rho": -0.0275, "theo": 7.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "GREK261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0313, "vega": 0.0309, "theta": -0.0669, "rho": 0.0033, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 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": "GREK261120P00090000", "bid": 7.6, "bid_size": 11.0, "ask": 10.0, "ask_size": 53.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0311, "vega": 0.0308, "theta": -0.0656, "rho": -0.0283, "theo": 8.798, "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": 10.7999997138977}, {"option": "GREK261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0276, "vega": 0.0288, "theta": -0.0654, "rho": 0.003, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 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": "GREK261120P00091000", "bid": 8.8, "bid_size": 12.0, "ask": 11.0, "ask_size": 53.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0275, "vega": 0.0288, "theta": -0.0639, "rho": -0.029, "theo": 9.7642, "change": 0.0, "open": 0.0, "high": 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": "GREK261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0246, "vega": 0.027, "theta": -0.0638, "rho": 0.0028, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261120P00092000", "bid": 9.6, "bid_size": 11.0, "ask": 12.0, "ask_size": 53.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0244, "vega": 0.0269, "theta": -0.0624, "rho": -0.0297, "theo": 10.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "GREK261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.022, "vega": 0.0252, "theta": -0.0624, "rho": 0.0025, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 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": "GREK261120P00093000", "bid": 10.6, "bid_size": 11.0, "ask": 13.0, "ask_size": 53.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0219, "vega": 0.0252, "theta": -0.0608, "rho": -0.0303, "theo": 11.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GREK261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0198, "vega": 0.0238, "theta": -0.061, "rho": 0.0023, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 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": "GREK261120P00094000", "bid": 11.6, "bid_size": 11.0, "ask": 14.0, "ask_size": 53.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0198, "vega": 0.0237, "theta": -0.0594, "rho": -0.0309, "theo": 12.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "GREK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.018, "vega": 0.0225, "theta": -0.0597, "rho": 0.0021, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 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": "GREK261120P00095000", "bid": 12.6, "bid_size": 11.0, "ask": 15.0, "ask_size": 53.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0179, "vega": 0.0224, "theta": -0.0579, "rho": -0.0314, "theo": 13.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "GREK261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0164, "vega": 0.0212, "theta": -0.0584, "rho": 0.002, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 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": "GREK261120P00096000", "bid": 13.6, "bid_size": 10.0, "ask": 16.0, "ask_size": 53.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0163, "vega": 0.0211, "theta": -0.0566, "rho": -0.0319, "theo": 14.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "GREK261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0118, "vega": 0.0174, "theta": -0.0539, "rho": 0.0016, "theo": 0.2552, "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": 0.275000005960464}, {"option": "GREK261120P00100000", "bid": 17.6, "bid_size": 10.0, "ask": 20.5, "ask_size": 65.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0117, "vega": 0.0173, "theta": -0.0516, "rho": -0.0339, "theo": 18.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "GREK261218C00040000", "bid": 39.9, "bid_size": 20.0, "ask": 43.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0016, "vega": 0.0035, "theta": -0.0172, "rho": 0.0045, "theo": 41.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-06-30T15:44:37", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "GREK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 94.0, "iv": 1.4923, "open_interest": 50.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0013, "vega": 0.0103, "theta": -0.014, "rho": -0.0016, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-07T14:48:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GREK261218C00045000", "bid": 34.9, "bid_size": 21.0, "ask": 38.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0173, "rho": 0.0088, "theo": 36.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "GREK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 1.2797, "open_interest": 3.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0019, "vega": 0.0132, "theta": -0.0157, "rho": -0.0021, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GREK261218C00050000", "bid": 30.0, "bid_size": 21.0, "ask": 33.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0036, "vega": 0.0105, "theta": -0.019, "rho": 0.0123, "theo": 31.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "GREK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 89.0, "iv": 0.9554, "open_interest": 53.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0028, "vega": 0.0171, "theta": -0.0177, "rho": -0.0028, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-29T12:31:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GREK261218C00055000", "bid": 25.0, "bid_size": 21.0, "ask": 28.7, "ask_size": 41.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0051, "vega": 0.0153, "theta": -0.0215, "rho": 0.0158, "theo": 26.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "GREK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 0.9137, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0043, "vega": 0.0222, "theta": -0.0199, "rho": -0.0038, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 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": "GREK261218C00060000", "bid": 20.0, "bid_size": 43.0, "ask": 22.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0076, "vega": 0.023, "theta": -0.0239, "rho": 0.0221, "theo": 21.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-28T15:28:54", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "GREK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 88.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0066, "vega": 0.0292, "theta": -0.0224, "rho": -0.0053, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 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": "GREK261218C00063000", "bid": 17.1, "bid_size": 44.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0098, "vega": 0.0288, "theta": -0.0255, "rho": 0.0248, "theo": 18.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "GREK261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 88.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0087, "vega": 0.0348, "theta": -0.0241, "rho": -0.0066, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 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": "GREK261218C00064000", "bid": 16.1, "bid_size": 26.0, "ask": 18.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0108, "vega": 0.031, "theta": -0.026, "rho": 0.027, "theo": 17.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "GREK261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 88.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0096, "vega": 0.037, "theta": -0.0247, "rho": -0.0071, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 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": "GREK261218C00065000", "bid": 15.1, "bid_size": 20.0, "ask": 17.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0118, "vega": 0.0336, "theta": -0.0266, "rho": 0.028, "theo": 17.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-04-30T10:22:58", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "GREK261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 128.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0106, "vega": 0.0393, "theta": -0.0253, "rho": -0.0077, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 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": "GREK261218C00066000", "bid": 14.1, "bid_size": 21.0, "ask": 16.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.013, "vega": 0.0363, "theta": -0.0272, "rho": 0.0298, "theo": 16.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GREK261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 129.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0117, "vega": 0.0418, "theta": -0.026, "rho": -0.0083, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 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": "GREK261218C00067000", "bid": 13.1, "bid_size": 20.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0143, "vega": 0.039, "theta": -0.0279, "rho": 0.0308, "theo": 15.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-05-15T10:39:30", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GREK261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 129.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0129, "vega": 0.0446, "theta": -0.0266, "rho": -0.0091, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GREK261218C00068000", "bid": 12.1, "bid_size": 20.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0158, "vega": 0.042, "theta": -0.0286, "rho": 0.0315, "theo": 14.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-05-12T15:32:20", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GREK261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 153.0, "iv": 0.5129, "open_interest": 1.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0144, "vega": 0.0476, "theta": -0.0273, "rho": -0.0099, "theo": 0.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-22T14:01:33", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GREK261218C00069000", "bid": 11.2, "bid_size": 20.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0175, "vega": 0.0454, "theta": -0.0292, "rho": 0.0327, "theo": 13.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-08-20T09:59:16", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GREK261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 128.0, "iv": 0.492, "open_interest": 2.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.016, "vega": 0.0507, "theta": -0.0279, "rho": -0.0108, "theo": 0.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-23T11:31:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261218C00070000", "bid": 10.2, "bid_size": 21.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0194, "vega": 0.049, "theta": -0.0299, "rho": 0.0338, "theo": 12.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-10T10:53:54", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GREK261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 128.0, "iv": 0.4704, "open_interest": 1.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0179, "vega": 0.0543, "theta": -0.0286, "rho": -0.0119, "theo": 0.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-05-22T09:46:05", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GREK261218C00071000", "bid": 9.2, "bid_size": 34.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0217, "vega": 0.0535, "theta": -0.0306, "rho": 0.0359, "theo": 11.2388, "change": 0.0, "open": 0.0, "high": 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": "GREK261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 128.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.02, "vega": 0.0581, "theta": -0.0293, "rho": -0.0131, "theo": 0.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GREK261218C00072000", "bid": 8.2, "bid_size": 26.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0242, "vega": 0.0575, "theta": -0.0314, "rho": 0.0366, "theo": 10.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GREK261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 128.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0225, "vega": 0.0622, "theta": -0.03, "rho": -0.0145, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "GREK261218C00073000", "bid": 7.3, "bid_size": 26.0, "ask": 10.8, "ask_size": 53.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0271, "vega": 0.0622, "theta": -0.0321, "rho": 0.0373, "theo": 9.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "GREK261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 128.0, "iv": 0.3721, "open_interest": 34.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0253, "vega": 0.0667, "theta": -0.0307, "rho": -0.0161, "theo": 0.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-05-07T10:53:42", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "GREK261218C00074000", "bid": 6.5, "bid_size": 25.0, "ask": 9.8, "ask_size": 53.0, "iv": 0.2995, "open_interest": 2.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0305, "vega": 0.0678, "theta": -0.0328, "rho": 0.0384, "theo": 8.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T10:11:51", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GREK261218P00074000", "bid": 0.05, "bid_size": 506.0, "ask": 1.95, "ask_size": 128.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0286, "vega": 0.0716, "theta": -0.0314, "rho": -0.018, "theo": 0.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-05-15T10:43:05", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "GREK261218C00075000", "bid": 5.5, "bid_size": 35.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.2875, "open_interest": 10.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0343, "vega": 0.0733, "theta": -0.0335, "rho": 0.0395, "theo": 7.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-06-05T10:22:13", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GREK261218P00075000", "bid": 0.05, "bid_size": 562.0, "ask": 2.0, "ask_size": 128.0, "iv": 0.3214, "open_interest": 41.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0323, "vega": 0.0768, "theta": -0.0321, "rho": -0.0202, "theo": 1.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-05-07T10:49:18", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "GREK261218C00076000", "bid": 5.2, "bid_size": 26.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0385, "vega": 0.079, "theta": -0.0342, "rho": 0.0394, "theo": 6.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "GREK261218P00076000", "bid": 0.1, "bid_size": 587.0, "ask": 2.05, "ask_size": 118.0, "iv": 0.2963, "open_interest": 2.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0364, "vega": 0.0823, "theta": -0.0328, "rho": -0.0229, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T11:50:29", "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "GREK261218C00077000", "bid": 4.7, "bid_size": 25.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0432, "vega": 0.0855, "theta": -0.0347, "rho": 0.0404, "theo": 5.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GREK261218P00077000", "bid": 0.3, "bid_size": 290.0, "ask": 2.85, "ask_size": 128.0, "iv": 0.3215, "open_interest": 33.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.041, "vega": 0.0879, "theta": -0.0334, "rho": -0.026, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-23T11:31:08", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "GREK261218C00078000", "bid": 3.5, "bid_size": 34.0, "ask": 6.2, "ask_size": 27.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.048, "vega": 0.0912, "theta": -0.0352, "rho": 0.0394, "theo": 4.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "GREK261218P00078000", "bid": 0.3, "bid_size": 301.0, "ask": 3.6, "ask_size": 129.0, "iv": 0.3252, "open_interest": 62.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0458, "vega": 0.0935, "theta": -0.0339, "rho": -0.0297, "theo": 1.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-06-01T14:18:12", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GREK261218C00079000", "bid": 3.3, "bid_size": 46.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0527, "vega": 0.0971, "theta": -0.0356, "rho": 0.039, "theo": 4.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GREK261218P00079000", "bid": 1.2, "bid_size": 5.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.2405, "open_interest": 132.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0504, "vega": 0.0986, "theta": -0.0343, "rho": -0.0341, "theo": 1.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T15:24:48", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "GREK261218C00080000", "bid": 2.5, "bid_size": 54.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.2833, "open_interest": 14.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0566, "vega": 0.102, "theta": -0.0358, "rho": 0.038, "theo": 3.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-10-20T14:24:32", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "GREK261218P00080000", "bid": 0.95, "bid_size": 22.0, "ask": 3.2, "ask_size": 128.0, "iv": 0.2578, "open_interest": 20.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0544, "vega": 0.1027, "theta": -0.0346, "rho": -0.0392, "theo": 2.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-08T09:30:00", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "GREK261218C00081000", "bid": 2.0, "bid_size": 46.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.059, "vega": 0.1048, "theta": -0.0358, "rho": 0.0358, "theo": 2.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "GREK261218P00081000", "bid": 0.8, "bid_size": 50.0, "ask": 3.7, "ask_size": 128.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.057, "vega": 0.1052, "theta": -0.0346, "rho": -0.0448, "theo": 2.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "GREK261218C00082000", "bid": 1.2, "bid_size": 93.0, "ask": 4.4, "ask_size": 287.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0593, "vega": 0.1056, "theta": -0.0356, "rho": 0.0328, "theo": 2.4395, "change": 0.0, "open": 0.0, "high": 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": "GREK261218P00082000", "bid": 0.45, "bid_size": 370.0, "ask": 3.9, "ask_size": 237.0, "iv": 0.1737, "open_interest": 1.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0575, "vega": 0.1055, "theta": -0.0344, "rho": -0.0507, "theo": 3.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T14:55:40", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "GREK261218C00083000", "bid": 1.95, "bid_size": 5.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.2898, "open_interest": 10.0, "volume": 8.0, "delta": 0.4272, "gamma": 0.0575, "vega": 0.104, "theta": -0.0352, "rho": 0.0299, "theo": 2.0403, "change": 0.275, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:40:09", "percent_change": 18.0328, "prev_day_close": 1.52499997615814}, {"option": "GREK261218P00083000", "bid": 1.95, "bid_size": 31.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.1733, "open_interest": 2.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.056, "vega": 0.1038, "theta": -0.0341, "rho": -0.0565, "theo": 3.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-22T14:56:29", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GREK261218C00085000", "bid": 0.05, "bid_size": 682.0, "ask": 2.75, "ask_size": 196.0, "iv": 0.2623, "open_interest": 7.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0501, "vega": 0.0967, "theta": -0.034, "rho": 0.0244, "theo": 1.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:53:34", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "GREK261218P00085000", "bid": 2.75, "bid_size": 26.0, "ask": 6.4, "ask_size": 331.0, "iv": 0.2163, "open_interest": 2.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0491, "vega": 0.096, "theta": -0.0329, "rho": -0.0668, "theo": 5.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-23T10:18:07", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GREK261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 129.0, "iv": 0.3507, "open_interest": 493.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0308, "vega": 0.0728, "theta": -0.0304, "rho": 0.0145, "theo": 0.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-13T15:28:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261218P00090000", "bid": 7.2, "bid_size": 20.0, "ask": 10.4, "ask_size": 63.0, "iv": 0.2165, "open_interest": 1.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0304, "vega": 0.0724, "theta": -0.0292, "rho": -0.0843, "theo": 9.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.78, "last_trade_time": "2026-04-28T15:13:16", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GREK261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 129.0, "iv": 0.439, "open_interest": 2.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0198, "vega": 0.0556, "theta": -0.0272, "rho": 0.0098, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T11:27:48", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GREK261218P00095000", "bid": 12.2, "bid_size": 9.0, "ask": 15.1, "ask_size": 63.0, "iv": 0.2524, "open_interest": 2.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0196, "vega": 0.0554, "theta": -0.0256, "rho": -0.0954, "theo": 14.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.28, "last_trade_time": "2026-05-06T10:21:18", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "GREK261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 129.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0136, "vega": 0.0441, "theta": -0.0245, "rho": 0.0071, "theo": 0.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GREK261218P00100000", "bid": 16.7, "bid_size": 44.0, "ask": 20.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0136, "vega": 0.0439, "theta": -0.0225, "rho": -0.104, "theo": 19.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.44, "last_trade_time": "2026-06-30T15:47:51", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "GREK261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 129.0, "iv": 0.6105, "open_interest": 2.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.01, "vega": 0.0361, "theta": -0.0223, "rho": 0.0055, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-13T09:33:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261218P00105000", "bid": 22.2, "bid_size": 8.0, "ask": 25.1, "ask_size": 41.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0099, "vega": 0.036, "theta": -0.0198, "rho": -0.1113, "theo": 23.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "GREK261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0076, "vega": 0.0303, "theta": -0.0204, "rho": 0.0044, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GREK261218P00110000", "bid": 26.6, "bid_size": 21.0, "ask": 30.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0076, "vega": 0.0302, "theta": -0.0175, "rho": -0.1176, "theo": 28.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "GREK270319C00040000", "bid": 39.9, "bid_size": 8.0, "ask": 43.8, "ask_size": 8.0, "iv": 0.7073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.001, "vega": 0.0049, "theta": 0.0, "rho": 0.0172, "theo": 41.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "GREK270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0016, "vega": 0.0236, "theta": -0.0055, "rho": -0.0064, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 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": "GREK270319C00045000", "bid": 34.9, "bid_size": 8.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0016, "vega": 0.0109, "theta": 0.0, "rho": 0.0316, "theo": 36.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "GREK270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0024, "vega": 0.0317, "theta": -0.0066, "rho": -0.0089, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 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": "GREK270319C00050000", "bid": 30.0, "bid_size": 8.0, "ask": 33.7, "ask_size": 8.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0025, "vega": 0.02, "theta": -0.0018, "rho": 0.048, "theo": 31.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "GREK270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0036, "vega": 0.0425, "theta": -0.008, "rho": -0.0126, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GREK270319C00055000", "bid": 25.0, "bid_size": 13.0, "ask": 27.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0043, "vega": 0.0288, "theta": -0.0043, "rho": 0.0627, "theo": 26.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "GREK270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0054, "vega": 0.057, "theta": -0.0096, "rho": -0.0179, "theo": 0.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GREK270319C00060000", "bid": 20.1, "bid_size": 13.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0072, "vega": 0.0451, "theta": -0.0075, "rho": 0.0818, "theo": 22.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "GREK270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.4572, "open_interest": 1.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0082, "vega": 0.0763, "theta": -0.0114, "rho": -0.026, "theo": 0.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:52:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GREK270319C00065000", "bid": 15.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0121, "vega": 0.0764, "theta": -0.0114, "rho": 0.0999, "theo": 17.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "GREK270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.3797, "open_interest": 4.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0123, "vega": 0.1015, "theta": -0.0136, "rho": -0.0382, "theo": 1.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GREK270319C00066000", "bid": 14.5, "bid_size": 11.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0133, "vega": 0.0806, "theta": -0.0122, "rho": 0.1069, "theo": 16.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "GREK270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3704, "open_interest": 4.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0133, "vega": 0.1074, "theta": -0.0141, "rho": -0.0413, "theo": 1.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GREK270319C00067000", "bid": 13.5, "bid_size": 13.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0146, "vega": 0.0842, "theta": -0.0131, "rho": 0.1072, "theo": 15.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "GREK270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0144, "vega": 0.1135, "theta": -0.0145, "rho": -0.0448, "theo": 1.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GREK270319C00068000", "bid": 12.7, "bid_size": 15.0, "ask": 15.7, "ask_size": 14.0, "iv": 0.2748, "open_interest": 1.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0161, "vega": 0.0884, "theta": -0.014, "rho": 0.1072, "theo": 14.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "GREK270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0156, "vega": 0.1199, "theta": -0.015, "rho": -0.0485, "theo": 1.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GREK270319C00069000", "bid": 12.0, "bid_size": 11.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.3087, "open_interest": 1.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0177, "vega": 0.1044, "theta": -0.0149, "rho": 0.1173, "theo": 13.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GREK270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.3427, "open_interest": 1.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0169, "vega": 0.1264, "theta": -0.0155, "rho": -0.0525, "theo": 1.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "GREK270319C00070000", "bid": 11.2, "bid_size": 12.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0194, "vega": 0.1089, "theta": -0.0157, "rho": 0.1164, "theo": 12.8634, "change": 0.0, "open": 0.0, "high": 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": "GREK270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.331, "open_interest": 2501.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0182, "vega": 0.133, "theta": -0.0159, "rho": -0.057, "theo": 1.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T15:52:25", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "GREK270319C00071000", "bid": 10.2, "bid_size": 14.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0211, "vega": 0.1135, "theta": -0.0166, "rho": 0.115, "theo": 12.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GREK270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0196, "vega": 0.14, "theta": -0.0164, "rho": -0.0617, "theo": 1.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "GREK270319C00072000", "bid": 10.0, "bid_size": 11.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.023, "vega": 0.1296, "theta": -0.0174, "rho": 0.1247, "theo": 11.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GREK270319P00072000", "bid": 0.15, "bid_size": 3.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.3109, "open_interest": 21.0, "volume": 0.0, "delta": -0.233, "gamma": 0.021, "vega": 0.1467, "theta": -0.0169, "rho": -0.0669, "theo": 2.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "GREK270319C00073000", "bid": 8.7, "bid_size": 15.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0247, "vega": 0.1348, "theta": -0.0181, "rho": 0.1222, "theo": 10.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "GREK270319P00073000", "bid": 0.25, "bid_size": 6.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.2941, "open_interest": 1.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0225, "vega": 0.1534, "theta": -0.0173, "rho": -0.0724, "theo": 2.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "GREK270319C00074000", "bid": 7.9, "bid_size": 23.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0265, "vega": 0.1398, "theta": -0.0188, "rho": 0.1194, "theo": 9.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "GREK270319P00074000", "bid": 0.65, "bid_size": 16.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.024, "vega": 0.1601, "theta": -0.0177, "rho": -0.0783, "theo": 2.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "GREK270319C00075000", "bid": 8.5, "bid_size": 20.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.3346, "open_interest": 10.0, "volume": 2.0, "delta": 0.7295, "gamma": 0.0282, "vega": 0.154, "theta": -0.0194, "rho": 0.1272, "theo": 8.7788, "change": 1.38, "open": 8.53, "high": 8.53, "low": 8.53, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-11-09T11:34:08", "percent_change": 19.3007, "prev_day_close": 7.15000009536743}, {"option": "GREK270319P00075000", "bid": 0.8, "bid_size": 15.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0255, "vega": 0.1662, "theta": -0.0181, "rho": -0.0847, "theo": 2.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "GREK270319C00076000", "bid": 6.5, "bid_size": 17.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0297, "vega": 0.1589, "theta": -0.0199, "rho": 0.1231, "theo": 8.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "GREK270319P00076000", "bid": 1.35, "bid_size": 16.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.3263, "gamma": 0.0269, "vega": 0.1722, "theta": -0.0184, "rho": -0.0911, "theo": 3.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "GREK270319C00077000", "bid": 5.8, "bid_size": 16.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.2758, "open_interest": 2.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0312, "vega": 0.1669, "theta": -0.0203, "rho": 0.1186, "theo": 7.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-29T14:22:11", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GREK270319P00077000", "bid": 1.65, "bid_size": 10.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0282, "vega": 0.1773, "theta": -0.0187, "rho": -0.0982, "theo": 3.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "GREK270319C00078000", "bid": 5.2, "bid_size": 16.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0323, "vega": 0.1739, "theta": -0.0206, "rho": 0.1235, "theo": 6.6949, "change": 0.0, "open": 0.0, "high": 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": "GREK270319P00078000", "bid": 2.05, "bid_size": 8.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.2803, "open_interest": 1.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0294, "vega": 0.1818, "theta": -0.0189, "rho": -0.1052, "theo": 3.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "GREK270319C00079000", "bid": 5.2, "bid_size": 26.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.6061, "gamma": 0.0332, "vega": 0.1771, "theta": -0.0207, "rho": 0.1178, "theo": 6.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GREK270319P00079000", "bid": 3.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.2837, "open_interest": 2.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0303, "vega": 0.1853, "theta": -0.019, "rho": -0.1124, "theo": 4.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GREK270319C00080000", "bid": 4.7, "bid_size": 17.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0338, "vega": 0.1837, "theta": -0.0207, "rho": 0.1201, "theo": 5.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GREK270319P00080000", "bid": 2.7, "bid_size": 13.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.2628, "open_interest": 8.0, "volume": 2.0, "delta": -0.4437, "gamma": 0.0311, "vega": 0.1878, "theta": -0.0191, "rho": -0.1198, "theo": 4.664, "change": -0.35, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T09:32:55", "percent_change": -6.36364, "prev_day_close": 5.50000011920929}, {"option": "GREK270319C00081000", "bid": 4.0, "bid_size": 19.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.034, "vega": 0.1852, "theta": -0.0206, "rho": 0.1135, "theo": 4.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "GREK270319P00081000", "bid": 3.7, "bid_size": 15.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.2723, "open_interest": 2.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0316, "vega": 0.1891, "theta": -0.0191, "rho": -0.1264, "theo": 5.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-07-27T09:30:04", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GREK270319C00082000", "bid": 3.4, "bid_size": 13.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0339, "vega": 0.1878, "theta": -0.0204, "rho": 0.1131, "theo": 4.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "GREK270319P00082000", "bid": 3.8, "bid_size": 5.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.2405, "open_interest": 2.0, "volume": 0.0, "delta": -0.5067, "gamma": 0.0319, "vega": 0.1893, "theta": -0.019, "rho": -0.1336, "theo": 5.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GREK270319C00083000", "bid": 2.85, "bid_size": 22.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.471, "gamma": 0.0335, "vega": 0.1872, "theta": -0.0201, "rho": 0.1062, "theo": 4.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "GREK270319P00083000", "bid": 4.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.2467, "open_interest": 1.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0319, "vega": 0.1882, "theta": -0.0189, "rho": -0.1398, "theo": 6.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-07-27T09:30:04", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GREK270319C00084000", "bid": 1.8, "bid_size": 16.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0328, "vega": 0.1863, "theta": -0.0197, "rho": 0.1037, "theo": 3.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "GREK270319P00084000", "bid": 5.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.2539, "open_interest": 1.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0317, "vega": 0.1863, "theta": -0.0186, "rho": -0.1461, "theo": 6.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-07-27T09:30:04", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "GREK270319C00085000", "bid": 1.4, "bid_size": 24.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.408, "gamma": 0.032, "vega": 0.1838, "theta": -0.0193, "rho": 0.0969, "theo": 3.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "GREK270319P00085000", "bid": 5.9, "bid_size": 3.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.2377, "open_interest": 43.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0312, "vega": 0.1831, "theta": -0.0183, "rho": -0.1511, "theo": 7.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T09:35:11", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GREK270319C00086000", "bid": 1.45, "bid_size": 13.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0309, "vega": 0.1804, "theta": -0.0188, "rho": 0.0928, "theo": 3.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "GREK270319P00086000", "bid": 6.4, "bid_size": 1.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0305, "vega": 0.1791, "theta": -0.018, "rho": -0.1564, "theo": 8.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "GREK270319C00090000", "bid": 0.4, "bid_size": 22.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.026, "vega": 0.1612, "theta": -0.0168, "rho": 0.0712, "theo": 2.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "GREK270319P00090000", "bid": 9.0, "bid_size": 1.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.2356, "open_interest": 1.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0264, "vega": 0.1578, "theta": -0.016, "rho": -0.171, "theo": 11.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "GREK270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.02, "vega": 0.1331, "theta": -0.0144, "rho": 0.051, "theo": 1.3684, "change": 0.0, "open": 0.0, "high": 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": "GREK270319P00095000", "bid": 14.1, "bid_size": 7.0, "ask": 16.6, "ask_size": 14.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0205, "vega": 0.1275, "theta": -0.0132, "rho": -0.1802, "theo": 15.5365, "change": 0.0, "open": 0.0, "high": 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": "GREK270319C00100000", "bid": 0.05, "bid_size": 18.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0151, "vega": 0.1082, "theta": -0.0124, "rho": 0.037, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GREK270319P00100000", "bid": 18.2, "bid_size": 11.0, "ask": 21.2, "ask_size": 11.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0156, "vega": 0.1012, "theta": -0.0105, "rho": -0.1855, "theo": 20.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "GREK270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0116, "vega": 0.0882, "theta": -0.0106, "rho": 0.0274, "theo": 0.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GREK270319P00105000", "bid": 23.5, "bid_size": 8.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0118, "vega": 0.0799, "theta": -0.0079, "rho": -0.1875, "theo": 24.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "GREK270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.009, "vega": 0.0725, "theta": -0.0092, "rho": 0.0209, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 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": "GREK270319P00110000", "bid": 28.3, "bid_size": 8.0, "ask": 30.8, "ask_size": 11.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.009, "vega": 0.0633, "theta": -0.0057, "rho": -0.1878, "theo": 29.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "GREK270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0071, "vega": 0.0602, "theta": -0.008, "rho": 0.0164, "theo": 0.4221, "change": 0.0, "open": 0.0, "high": 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": "GREK270319P00115000", "bid": 31.6, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0069, "vega": 0.0503, "theta": -0.0038, "rho": -0.189, "theo": 34.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "GREK270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0057, "vega": 0.0506, "theta": -0.007, "rho": 0.0131, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GREK270319P00120000", "bid": 36.6, "bid_size": 8.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0054, "vega": 0.0416, "theta": -0.002, "rho": -0.1915, "theo": 39.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "GREK270617C00045000", "bid": 34.9, "bid_size": 8.0, "ask": 38.9, "ask_size": 8.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0018, "vega": 0.0177, "theta": 0.0, "rho": 0.0563, "theo": 36.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "GREK270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0027, "vega": 0.0497, "theta": -0.0051, "rho": -0.0189, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GREK270617C00050000", "bid": 30.0, "bid_size": 14.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0034, "vega": 0.0337, "theta": 0.0, "rho": 0.0869, "theo": 31.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "GREK270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.004, "vega": 0.0673, "theta": -0.0063, "rho": -0.0272, "theo": 0.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GREK270617C00055000", "bid": 25.5, "bid_size": 11.0, "ask": 28.3, "ask_size": 10.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0059, "vega": 0.0573, "theta": -0.0024, "rho": 0.1211, "theo": 27.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "GREK270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0058, "vega": 0.09, "theta": -0.0077, "rho": -0.0392, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "GREK270617C00060000", "bid": 21.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0094, "vega": 0.0893, "theta": -0.0062, "rho": 0.1566, "theo": 22.4691, "change": 0.0, "open": 0.0, "high": 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": "GREK270617P00060000", "bid": 0.05, "bid_size": 11.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0084, "vega": 0.1185, "theta": -0.0093, "rho": -0.0563, "theo": 1.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "GREK270617C00065000", "bid": 16.5, "bid_size": 13.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0136, "vega": 0.1286, "theta": -0.0097, "rho": 0.1899, "theo": 18.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "GREK270617P00065000", "bid": 0.45, "bid_size": 12.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0117, "vega": 0.152, "theta": -0.0111, "rho": -0.0799, "theo": 1.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "GREK270617C00070000", "bid": 12.6, "bid_size": 10.0, "ask": 16.4, "ask_size": 14.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0176, "vega": 0.1802, "theta": -0.0121, "rho": 0.2411, "theo": 13.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GREK270617P00070000", "bid": 1.25, "bid_size": 9.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0157, "vega": 0.1882, "theta": -0.0128, "rho": -0.1116, "theo": 2.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "GREK270617C00071000", "bid": 12.0, "bid_size": 12.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0182, "vega": 0.1867, "theta": -0.0124, "rho": 0.2382, "theo": 13.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GREK270617P00071000", "bid": 1.65, "bid_size": 10.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0166, "vega": 0.1952, "theta": -0.0131, "rho": -0.1192, "theo": 3.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "GREK270617C00072000", "bid": 11.0, "bid_size": 13.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0189, "vega": 0.1931, "theta": -0.0127, "rho": 0.2345, "theo": 12.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GREK270617P00072000", "bid": 1.5, "bid_size": 13.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0174, "vega": 0.2023, "theta": -0.0134, "rho": -0.1267, "theo": 3.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "GREK270617C00073000", "bid": 10.5, "bid_size": 13.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0196, "vega": 0.2044, "theta": -0.013, "rho": 0.2503, "theo": 11.725, "change": 0.0, "open": 0.0, "high": 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": "GREK270617P00073000", "bid": 2.0, "bid_size": 1.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0183, "vega": 0.2089, "theta": -0.0136, "rho": -0.1346, "theo": 3.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "GREK270617C00074000", "bid": 9.6, "bid_size": 11.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0202, "vega": 0.2104, "theta": -0.0132, "rho": 0.2457, "theo": 11.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GREK270617P00074000", "bid": 2.05, "bid_size": 14.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0191, "vega": 0.2151, "theta": -0.0138, "rho": -0.1427, "theo": 3.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "GREK270617C00075000", "bid": 9.0, "bid_size": 14.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0207, "vega": 0.2162, "theta": -0.0134, "rho": 0.2405, "theo": 10.3587, "change": 0.0, "open": 0.0, "high": 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": "GREK270617P00075000", "bid": 2.45, "bid_size": 15.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0199, "vega": 0.2212, "theta": -0.0141, "rho": -0.1515, "theo": 4.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "GREK270617C00076000", "bid": 8.2, "bid_size": 14.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0212, "vega": 0.2239, "theta": -0.0135, "rho": 0.2473, "theo": 9.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GREK270617P00076000", "bid": 2.75, "bid_size": 11.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0207, "vega": 0.2265, "theta": -0.0142, "rho": -0.1599, "theo": 4.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GREK270617C00077000", "bid": 7.6, "bid_size": 10.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0217, "vega": 0.2287, "theta": -0.0137, "rho": 0.2411, "theo": 9.0903, "change": 0.0, "open": 0.0, "high": 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": "GREK270617P00077000", "bid": 2.9, "bid_size": 15.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0214, "vega": 0.2313, "theta": -0.0144, "rho": -0.1684, "theo": 4.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "GREK270617C00078000", "bid": 7.0, "bid_size": 18.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.612, "gamma": 0.0221, "vega": 0.2329, "theta": -0.0138, "rho": 0.2344, "theo": 8.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GREK270617P00078000", "bid": 3.6, "bid_size": 2.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0221, "vega": 0.2356, "theta": -0.0145, "rho": -0.1773, "theo": 5.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "GREK270617C00079000", "bid": 6.5, "bid_size": 12.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0225, "vega": 0.2375, "theta": -0.0139, "rho": 0.2339, "theo": 7.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GREK270617P00079000", "bid": 4.0, "bid_size": 4.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0227, "vega": 0.239, "theta": -0.0145, "rho": -0.1858, "theo": 5.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "GREK270617C00080000", "bid": 5.9, "bid_size": 12.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0228, "vega": 0.2404, "theta": -0.014, "rho": 0.2265, "theo": 7.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "GREK270617P00080000", "bid": 4.7, "bid_size": 6.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0232, "vega": 0.2417, "theta": -0.0146, "rho": -0.1942, "theo": 6.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "GREK270617C00081000", "bid": 5.3, "bid_size": 13.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.023, "vega": 0.2425, "theta": -0.014, "rho": 0.2186, "theo": 6.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "GREK270617P00081000", "bid": 5.1, "bid_size": 11.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0237, "vega": 0.2435, "theta": -0.0145, "rho": -0.2024, "theo": 6.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "GREK270617C00082000", "bid": 4.8, "bid_size": 10.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0232, "vega": 0.2442, "theta": -0.014, "rho": 0.2135, "theo": 6.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GREK270617P00082000", "bid": 5.2, "bid_size": 10.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.024, "vega": 0.2445, "theta": -0.0145, "rho": -0.2104, "theo": 7.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "GREK270617C00083000", "bid": 4.4, "bid_size": 13.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0233, "vega": 0.2448, "theta": -0.014, "rho": 0.2053, "theo": 5.9295, "change": 0.0, "open": 0.0, "high": 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": "GREK270617P00083000", "bid": 6.3, "bid_size": 6.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0243, "vega": 0.2447, "theta": -0.0144, "rho": -0.218, "theo": 7.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "GREK270617C00084000", "bid": 3.9, "bid_size": 12.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0233, "vega": 0.2446, "theta": -0.014, "rho": 0.1968, "theo": 5.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "GREK270617P00084000", "bid": 5.9, "bid_size": 12.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0245, "vega": 0.2438, "theta": -0.0142, "rho": -0.2247, "theo": 8.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GREK270617C00085000", "bid": 3.5, "bid_size": 14.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0233, "vega": 0.2436, "theta": -0.0139, "rho": 0.1894, "theo": 5.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "GREK270617P00085000", "bid": 6.4, "bid_size": 10.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0246, "vega": 0.2422, "theta": -0.014, "rho": -0.2314, "theo": 8.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "GREK270617C00086000", "bid": 3.0, "bid_size": 19.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0231, "vega": 0.2419, "theta": -0.0138, "rho": 0.1808, "theo": 4.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "GREK270617P00086000", "bid": 6.9, "bid_size": 10.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0246, "vega": 0.2397, "theta": -0.0138, "rho": -0.2378, "theo": 9.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "GREK270617C00087000", "bid": 2.7, "bid_size": 14.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0229, "vega": 0.2394, "theta": -0.0137, "rho": 0.1725, "theo": 4.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "GREK270617P00087000", "bid": 7.6, "bid_size": 14.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0245, "vega": 0.2365, "theta": -0.0135, "rho": -0.2424, "theo": 10.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "GREK270617C00088000", "bid": 2.4, "bid_size": 12.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.2653, "open_interest": 4.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.0226, "vega": 0.2363, "theta": -0.0135, "rho": 0.1643, "theo": 4.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T10:17:54", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "GREK270617P00088000", "bid": 8.2, "bid_size": 4.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0243, "vega": 0.2322, "theta": -0.0132, "rho": -0.247, "theo": 10.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GREK270617C00089000", "bid": 2.0, "bid_size": 15.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0223, "vega": 0.2326, "theta": -0.0133, "rho": 0.156, "theo": 3.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "GREK270617P00089000", "bid": 9.3, "bid_size": 11.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.024, "vega": 0.2275, "theta": -0.0128, "rho": -0.2513, "theo": 11.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GREK270617C00090000", "bid": 1.7, "bid_size": 12.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0218, "vega": 0.2284, "theta": -0.0131, "rho": 0.1482, "theo": 3.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GREK270617P00090000", "bid": 10.2, "bid_size": 10.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0236, "vega": 0.2224, "theta": -0.0124, "rho": -0.2541, "theo": 12.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GREK270617C00091000", "bid": 1.4, "bid_size": 12.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0214, "vega": 0.2236, "theta": -0.0129, "rho": 0.1403, "theo": 3.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "GREK270617P00091000", "bid": 10.4, "bid_size": 10.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0232, "vega": 0.2161, "theta": -0.012, "rho": -0.2569, "theo": 12.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "GREK270617C00095000", "bid": 0.4, "bid_size": 14.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0191, "vega": 0.2014, "theta": -0.0117, "rho": 0.1118, "theo": 2.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "GREK270617P00095000", "bid": 13.8, "bid_size": 7.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0209, "vega": 0.1885, "theta": -0.0101, "rho": -0.258, "theo": 16.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GREK270617C00100000", "bid": 0.05, "bid_size": 14.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0158, "vega": 0.1708, "theta": -0.0101, "rho": 0.0833, "theo": 1.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "GREK270617P00100000", "bid": 18.7, "bid_size": 10.0, "ask": 21.7, "ask_size": 9.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0173, "vega": 0.15, "theta": -0.0072, "rho": -0.2516, "theo": 20.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "GREK270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0127, "vega": 0.1416, "theta": -0.0085, "rho": 0.0621, "theo": 1.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GREK270617P00105000", "bid": 23.5, "bid_size": 7.0, "ask": 26.1, "ask_size": 14.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0136, "vega": 0.1146, "theta": -0.0042, "rho": -0.2395, "theo": 24.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "GREK270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0102, "vega": 0.1163, "theta": -0.0072, "rho": 0.0466, "theo": 0.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GREK270617P00110000", "bid": 27.7, "bid_size": 11.0, "ask": 30.8, "ask_size": 11.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0104, "vega": 0.0844, "theta": -0.0013, "rho": -0.2254, "theo": 29.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "GREK270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0081, "vega": 0.0952, "theta": -0.006, "rho": 0.0353, "theo": 0.6027, "change": 0.0, "open": 0.0, "high": 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": "GREK270617P00115000", "bid": 31.6, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0077, "vega": 0.0616, "theta": 0.0, "rho": -0.2119, "theo": 34.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "GREK270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0064, "vega": 0.0781, "theta": -0.005, "rho": 0.0271, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 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": "GREK270617P00120000", "bid": 36.5, "bid_size": 8.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0056, "vega": 0.045, "theta": 0.0, "rho": -0.2089, "theo": 39.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}], "symbol": "GREK", "security_type": "stock", "exchange_id": 3, "current_price": 82.07, "price_change": 2.97, "price_change_percent": 3.7547, "bid": 76.69, "ask": 82.68, "bid_size": 100, "ask_size": 300, "open": 80.22, "high": 82.1, "low": 80.13, "close": 82.07, "prev_day_close": 79.1, "volume": 151555, "iv30": 26.795, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193153, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GREK"}