{"timestamp": "2026-10-22 23:03:20", "data": {"options": [{"option": "GRFS261120C00001000", "bid": 5.3, "bid_size": 40.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 6.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GRFS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 3.6689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRFS261120C00002000", "bid": 4.3, "bid_size": 40.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-06-16T11:11:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRFS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 5.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120C00003000", "bid": 3.3, "bid_size": 40.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 4.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "GRFS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 3.9948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0062, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0069, "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": 0.574999988079071}, {"option": "GRFS261120C00004000", "bid": 2.35, "bid_size": 45.0, "ask": 4.7, "ask_size": 15.0, "iv": 1.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0219, "vega": 0.0005, "theta": 0.0, "rho": 0.0009, "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": 3.57499992847443}, {"option": "GRFS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 2.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0157, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120C00005000", "bid": 1.9, "bid_size": 45.0, "ask": 3.7, "ask_size": 16.0, "iv": 1.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0441, "vega": 0.0012, "theta": -0.0011, "rho": 0.0015, "theo": 2.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "GRFS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 2.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0412, "vega": 0.0015, "theta": -0.002, "rho": -0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120C00006000", "bid": 0.4, "bid_size": 280.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.1283, "vega": 0.0029, "theta": -0.0026, "rho": 0.0025, "theo": 1.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-06-29T11:43:14", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GRFS261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 106.0, "iv": 0.8785, "open_interest": 67.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.1218, "vega": 0.0031, "theta": -0.003, "rho": -0.0006, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T12:22:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GRFS261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.844, "open_interest": 45.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.4192, "vega": 0.0068, "theta": -0.0043, "rho": 0.0032, "theo": 0.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-16T14:06:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.3987, "open_interest": 428.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.4114, "vega": 0.0069, "theta": -0.0044, "rho": -0.0018, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T15:56:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GRFS261120C00008000", "bid": 0.05, "bid_size": 10.0, "ask": 1.15, "ask_size": 149.0, "iv": 0.9842, "open_interest": 321.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.4334, "vega": 0.0066, "theta": -0.0038, "rho": 0.0013, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:08:24", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GRFS261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 78.0, "iv": 0.3713, "open_interest": 476.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.4307, "vega": 0.0065, "theta": -0.0035, "rho": -0.0055, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T15:33:20", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "GRFS261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.6676, "open_interest": 708.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.149, "vega": 0.003, "theta": -0.0022, "rho": 0.0004, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T12:22:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GRFS261120P00009000", "bid": 0.5, "bid_size": 206.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.1486, "vega": 0.003, "theta": -0.0016, "rho": -0.0073, "theo": 1.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "GRFS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 141.0, "iv": 1.5804, "open_interest": 347.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0644, "vega": 0.0016, "theta": -0.0014, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T10:07:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GRFS261120P00010000", "bid": 1.45, "bid_size": 45.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.065, "vega": 0.0016, "theta": -0.0004, "rho": -0.0077, "theo": 2.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-04-09T14:08:48", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "GRFS261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 105.0, "iv": 1.5207, "open_interest": 1.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0337, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T11:18:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRFS261120P00011000", "bid": 2.45, "bid_size": 45.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0355, "vega": 0.001, "theta": 0.0, "rho": -0.0067, "theo": 3.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "GRFS261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 2.0021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0199, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120P00012000", "bid": 3.3, "bid_size": 45.0, "ask": 6.0, "ask_size": 25.0, "iv": 1.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0226, "vega": 0.0006, "theta": 0.0, "rho": -0.0051, "theo": 4.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "GRFS261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 2.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0128, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120P00013000", "bid": 4.3, "bid_size": 45.0, "ask": 7.0, "ask_size": 25.0, "iv": 1.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0154, "vega": 0.0004, "theta": 0.0, "rho": -0.004, "theo": 5.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "GRFS261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 2.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0088, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120P00014000", "bid": 5.3, "bid_size": 45.0, "ask": 8.0, "ask_size": 25.0, "iv": 1.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0143, "vega": 0.0003, "theta": 0.0, "rho": -0.0031, "theo": 6.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GRFS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 2.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120P00015000", "bid": 6.3, "bid_size": 45.0, "ask": 9.0, "ask_size": 25.0, "iv": 1.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0103, "vega": 0.0001, "theta": 0.0, "rho": -0.0014, "theo": 7.5453, "change": 0.0, "open": 0.0, "high": 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": "GRFS261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 2.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0046, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRFS261120P00016000", "bid": 7.3, "bid_size": 45.0, "ask": 10.0, "ask_size": 25.0, "iv": 1.6797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GRFS261218C00001000", "bid": 5.2, "bid_size": 40.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0032, "vega": 0.0004, "theta": 0.0, "rho": 0.0005, "theo": 6.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GRFS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 2.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRFS261218C00002000", "bid": 4.2, "bid_size": 40.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0081, "vega": 0.0009, "theta": 0.0, "rho": 0.0011, "theo": 5.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GRFS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 205.0, "iv": 4.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0069, "vega": 0.0011, "theta": -0.0017, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRFS261218C00003000", "bid": 3.2, "bid_size": 45.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0168, "vega": 0.0015, "theta": -0.0006, "rho": 0.0019, "theo": 4.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-24T09:30:07", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GRFS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 205.0, "iv": 2.9097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0149, "vega": 0.0018, "theta": -0.0021, "rho": -0.0004, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRFS261218C00004000", "bid": 2.2, "bid_size": 45.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0328, "vega": 0.0025, "theta": -0.0013, "rho": 0.003, "theo": 3.4992, "change": 0.0, "open": 0.0, "high": 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": "GRFS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 218.0, "iv": 2.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0301, "vega": 0.0028, "theta": -0.0025, "rho": -0.0006, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRFS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0646, "vega": 0.004, "theta": -0.002, "rho": 0.0042, "theo": 2.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-24T14:24:25", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GRFS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 92.0, "iv": 1.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0612, "vega": 0.0042, "theta": -0.0028, "rho": -0.001, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GRFS261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.1376, "vega": 0.0065, "theta": -0.0027, "rho": 0.0054, "theo": 1.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-24T11:13:36", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GRFS261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 1.2162, "open_interest": 332.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.1333, "vega": 0.0066, "theta": -0.0032, "rho": -0.0019, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:46:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GRFS261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 166.0, "iv": 0.6728, "open_interest": 189.0, "volume": 0.0, "delta": 0.682, "gamma": 0.3172, "vega": 0.0104, "theta": -0.0032, "rho": 0.0058, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-31T09:53:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRFS261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 169.0, "iv": 0.869, "open_interest": 1099.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.3124, "vega": 0.0104, "theta": -0.0034, "rho": -0.0042, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-01T12:22:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GRFS261218C00008000", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 320.0, "iv": 0.6386, "open_interest": 1295.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.3435, "vega": 0.0106, "theta": -0.0032, "rho": 0.0033, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T11:00:45", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "GRFS261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.4807, "open_interest": 195.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.3422, "vega": 0.0106, "theta": -0.003, "rho": -0.0088, "theo": 0.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-16T14:57:33", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "GRFS261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 148.0, "iv": 1.0009, "open_interest": 407.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.1855, "vega": 0.0074, "theta": -0.0029, "rho": 0.0017, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T12:22:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GRFS261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.824, "gamma": 0.187, "vega": 0.0075, "theta": -0.0023, "rho": -0.0101, "theo": 1.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-29T12:23:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GRFS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 149.0, "iv": 1.176, "open_interest": 130.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.1134, "vega": 0.0055, "theta": -0.0026, "rho": 0.0011, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T12:59:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GRFS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.1162, "vega": 0.0055, "theta": -0.0017, "rho": -0.0102, "theo": 2.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-04-02T15:04:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GRFS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5402, "open_interest": 30.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0777, "vega": 0.0044, "theta": -0.0024, "rho": 0.0008, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T12:57:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRFS261218P00011000", "bid": 2.4, "bid_size": 45.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0812, "vega": 0.0043, "theta": -0.0011, "rho": -0.01, "theo": 3.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GRFS261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 248.0, "iv": 1.4553, "open_interest": 20.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0574, "vega": 0.0036, "theta": -0.0022, "rho": 0.0006, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T15:33:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRFS261218P00012000", "bid": 3.3, "bid_size": 45.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0615, "vega": 0.0035, "theta": -0.0005, "rho": -0.0096, "theo": 4.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "GRFS261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 235.0, "iv": 1.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0447, "vega": 0.0031, "theta": -0.002, "rho": 0.0005, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRFS261218P00013000", "bid": 4.3, "bid_size": 45.0, "ask": 7.1, "ask_size": 25.0, "iv": 1.0551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0492, "vega": 0.0029, "theta": 0.0, "rho": -0.0092, "theo": 5.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GRFS261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 236.0, "iv": 1.6866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0361, "vega": 0.0027, "theta": -0.0019, "rho": 0.0004, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRFS261218P00014000", "bid": 5.3, "bid_size": 45.0, "ask": 8.1, "ask_size": 25.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0408, "vega": 0.0024, "theta": 0.0, "rho": -0.0082, "theo": 6.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GRFS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 242.0, "iv": 1.7846, "open_interest": 16.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.03, "vega": 0.0024, "theta": -0.0018, "rho": 0.0004, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-01-12T09:30:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRFS261218P00015000", "bid": 6.3, "bid_size": 45.0, "ask": 9.1, "ask_size": 25.0, "iv": 1.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0347, "vega": 0.0021, "theta": 0.0, "rho": -0.0082, "theo": 7.5638, "change": 0.0, "open": 0.0, "high": 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": "GRFS261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 236.0, "iv": 1.9556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0219, "vega": 0.0019, "theta": -0.0016, "rho": 0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRFS261218P00017000", "bid": 8.3, "bid_size": 45.0, "ask": 11.1, "ask_size": 25.0, "iv": 1.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0259, "vega": 0.0014, "theta": 0.0, "rho": -0.0067, "theo": 9.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GRFS270219C00001000", "bid": 5.0, "bid_size": 40.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0041, "vega": 0.0012, "theta": -0.0002, "rho": 0.0014, "theo": 6.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GRFS270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.8127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0035, "vega": 0.0014, "theta": -0.0012, "rho": -0.0005, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRFS270219C00002000", "bid": 4.0, "bid_size": 40.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0102, "vega": 0.0025, "theta": -0.0008, "rho": 0.0034, "theo": 5.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRFS270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 312.0, "iv": 2.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0092, "vega": 0.0026, "theta": -0.0016, "rho": -0.0009, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GRFS270219C00003000", "bid": 3.0, "bid_size": 45.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0199, "vega": 0.0039, "theta": -0.0012, "rho": 0.0055, "theo": 4.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-24T09:30:07", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GRFS270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 314.0, "iv": 2.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0187, "vega": 0.004, "theta": -0.0019, "rho": -0.0014, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GRFS270219C00004000", "bid": 2.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0362, "vega": 0.0058, "theta": -0.0015, "rho": 0.0078, "theo": 3.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GRFS270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 314.0, "iv": 1.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0349, "vega": 0.0058, "theta": -0.0021, "rho": -0.0021, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GRFS270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0651, "vega": 0.0081, "theta": -0.0019, "rho": 0.0103, "theo": 2.648, "change": 0.0, "open": 0.0, "high": 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": "GRFS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 205.0, "iv": 1.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0639, "vega": 0.0081, "theta": -0.0023, "rho": -0.0032, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GRFS270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.1203, "vega": 0.0114, "theta": -0.0021, "rho": 0.0128, "theo": 1.7268, "change": 0.0, "open": 0.0, "high": 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": "GRFS270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 57.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.12, "vega": 0.0114, "theta": -0.0024, "rho": -0.005, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GRFS270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 25.0, "iv": 0.2706, "open_interest": 5.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.218, "vega": 0.0155, "theta": -0.0023, "rho": 0.013, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-22T14:44:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GRFS270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.4062, "open_interest": 10.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.2204, "vega": 0.0156, "theta": -0.0024, "rho": -0.0085, "theo": 0.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T14:55:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GRFS270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 152.0, "iv": 0.6822, "open_interest": 52.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.2406, "vega": 0.0166, "theta": -0.0025, "rho": 0.009, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T09:50:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GRFS270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 130.0, "iv": 0.5298, "open_interest": 81.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.2468, "vega": 0.0166, "theta": -0.0025, "rho": -0.0136, "theo": 0.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T10:50:05", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GRFS270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.7879, "open_interest": 11.0, "volume": 0.0, "delta": 0.28, "gamma": 0.1729, "vega": 0.0144, "theta": -0.0026, "rho": 0.006, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-27T13:08:25", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GRFS270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.3389, "open_interest": 8.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.1802, "vega": 0.0141, "theta": -0.0024, "rho": -0.0162, "theo": 1.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-06T12:00:53", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GRFS270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 25.0, "iv": 0.5615, "open_interest": 6.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.1268, "vega": 0.0124, "theta": -0.0027, "rho": 0.0044, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-24T12:25:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GRFS270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.1343, "vega": 0.012, "theta": -0.0024, "rho": -0.0174, "theo": 2.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "GRFS270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 205.0, "iv": 0.9655, "open_interest": 13.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0988, "vega": 0.0109, "theta": -0.0027, "rho": 0.0036, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T10:52:39", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GRFS270219P00011000", "bid": 1.0, "bid_size": 16.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.1064, "vega": 0.0104, "theta": -0.0022, "rho": -0.0179, "theo": 3.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "GRFS270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 232.0, "iv": 1.0638, "open_interest": 10.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0806, "vega": 0.0098, "theta": -0.0026, "rho": 0.003, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GRFS270219P00012000", "bid": 4.0, "bid_size": 45.0, "ask": 6.2, "ask_size": 25.0, "iv": 1.0156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0883, "vega": 0.0092, "theta": -0.002, "rho": -0.0183, "theo": 4.6655, "change": 0.0, "open": 0.0, "high": 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": "GRFS270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 341.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.068, "vega": 0.009, "theta": -0.0026, "rho": 0.0026, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GRFS270219P00013000", "bid": 5.0, "bid_size": 26.0, "ask": 7.2, "ask_size": 25.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.076, "vega": 0.0081, "theta": -0.0019, "rho": -0.0182, "theo": 5.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GRFS270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 340.0, "iv": 1.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0588, "vega": 0.0083, "theta": -0.0026, "rho": 0.0023, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GRFS270219P00014000", "bid": 5.8, "bid_size": 45.0, "ask": 8.2, "ask_size": 25.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.067, "vega": 0.0073, "theta": -0.0017, "rho": -0.0182, "theo": 6.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GRFS270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 0.9342, "open_interest": 5.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0518, "vega": 0.0077, "theta": -0.0026, "rho": 0.0021, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-21T09:30:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GRFS270219P00015000", "bid": 6.8, "bid_size": 45.0, "ask": 9.2, "ask_size": 25.0, "iv": 1.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0605, "vega": 0.0066, "theta": -0.0015, "rho": -0.0177, "theo": 7.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GRFS270521C00001000", "bid": 4.8, "bid_size": 102.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0049, "vega": 0.0021, "theta": -0.0003, "rho": 0.0023, "theo": 6.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "GRFS270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1349.0, "iv": 4.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0038, "vega": 0.0023, "theta": -0.001, "rho": -0.0013, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GRFS270521C00002000", "bid": 3.8, "bid_size": 102.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0115, "vega": 0.0041, "theta": -0.0008, "rho": 0.0054, "theo": 5.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRFS270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 291.0, "iv": 2.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0101, "vega": 0.0043, "theta": -0.0014, "rho": -0.0023, "theo": 0.1589, "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": 0.800000011920929}, {"option": "GRFS270521C00003000", "bid": 2.0, "bid_size": 61.0, "ask": 6.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0216, "vega": 0.0064, "theta": -0.001, "rho": 0.0089, "theo": 4.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "GRFS270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 277.0, "iv": 1.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0198, "vega": 0.0066, "theta": -0.0016, "rho": -0.0034, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GRFS270521C00004000", "bid": 1.0, "bid_size": 60.0, "ask": 5.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0373, "vega": 0.0091, "theta": -0.0013, "rho": 0.0125, "theo": 3.6893, "change": 0.0, "open": 0.0, "high": 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": "GRFS270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 289.0, "iv": 1.333, "open_interest": 1.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0354, "vega": 0.0092, "theta": -0.0017, "rho": -0.0049, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:41:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GRFS270521C00005000", "bid": 0.6, "bid_size": 13.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0627, "vega": 0.0124, "theta": -0.0015, "rho": 0.0163, "theo": 2.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GRFS270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 250.0, "iv": 1.0363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0611, "vega": 0.0124, "theta": -0.0018, "rho": -0.007, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GRFS270521C00006000", "bid": 1.0, "bid_size": 125.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.7039, "open_interest": 35.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.1051, "vega": 0.0164, "theta": -0.0016, "rho": 0.0194, "theo": 1.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-10-21T10:02:59", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "GRFS270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 75.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.1046, "vega": 0.0164, "theta": -0.0018, "rho": -0.0102, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "GRFS270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 56.0, "iv": 0.2512, "open_interest": 11.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.1655, "vega": 0.0207, "theta": -0.0018, "rho": 0.02, "theo": 1.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-16T14:17:26", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRFS270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 119.0, "iv": 0.613, "open_interest": 10.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.1679, "vega": 0.0207, "theta": -0.0018, "rho": -0.0157, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-16T14:17:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRFS270521C00008000", "bid": 0.4, "bid_size": 164.0, "ask": 2.05, "ask_size": 244.0, "iv": 0.6378, "open_interest": 42.0, "volume": 40.0, "delta": 0.4611, "gamma": 0.1851, "vega": 0.0222, "theta": -0.0019, "rho": 0.0158, "theo": 0.6324, "change": -0.55, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T15:40:39", "percent_change": -37.931, "prev_day_close": 1.45000001788139}, {"option": "GRFS270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 94.0, "iv": 0.5092, "open_interest": 42.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.1919, "vega": 0.0221, "theta": -0.0019, "rho": -0.0225, "theo": 1.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-06T11:25:02", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "GRFS270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 123.0, "iv": 0.6958, "open_interest": 5.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.1515, "vega": 0.0205, "theta": -0.002, "rho": 0.0117, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-12T15:33:59", "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "GRFS270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.1606, "vega": 0.0202, "theta": -0.0019, "rho": -0.0268, "theo": 1.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "GRFS270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 73.0, "iv": 0.758, "open_interest": 5.0, "volume": 0.0, "delta": 0.27, "gamma": 0.1205, "vega": 0.0186, "theta": -0.002, "rho": 0.0092, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T11:22:05", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GRFS270521P00010000", "bid": 0.3, "bid_size": 14.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.1305, "vega": 0.018, "theta": -0.0019, "rho": -0.0291, "theo": 2.8338, "change": 0.0, "open": 0.0, "high": 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": "GRFS270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0989, "vega": 0.017, "theta": -0.0021, "rho": 0.0077, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GRFS270521P00011000", "bid": 1.0, "bid_size": 50.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.1096, "vega": 0.0162, "theta": -0.0018, "rho": -0.0305, "theo": 3.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "GRFS270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 251.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0838, "vega": 0.0158, "theta": -0.0021, "rho": 0.0067, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRFS270521P00012000", "bid": 2.0, "bid_size": 50.0, "ask": 6.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.095, "vega": 0.0146, "theta": -0.0017, "rho": -0.031, "theo": 4.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GRFS270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 259.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0728, "vega": 0.0147, "theta": -0.0021, "rho": 0.0059, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRFS270521P00013000", "bid": 5.0, "bid_size": 68.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0844, "vega": 0.0134, "theta": -0.0017, "rho": -0.0312, "theo": 5.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GRFS270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 321.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0645, "vega": 0.0138, "theta": -0.0021, "rho": 0.0053, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRFS270521P00014000", "bid": 5.8, "bid_size": 68.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0765, "vega": 0.0122, "theta": -0.0016, "rho": -0.0309, "theo": 6.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}], "symbol": "GRFS", "security_type": "stock", "exchange_id": 2, "current_price": 7.45, "price_change": -0.05, "price_change_percent": -0.6667, "bid": 7.03, "ask": 8.08, "bid_size": 100, "ask_size": 100, "open": 7.42, "high": 7.49, "low": 7.37, "close": 7.45, "prev_day_close": 7.5, "volume": 482545, "iv30": 32.155, "iv30_change": -0.438, "iv30_change_percent": -1.3438, "seqno": 37140841148, "last_trade_time": "2026-10-22T15:59:56", "tick": "up"}, "symbol": "GRFS"}