{"timestamp": "2026-11-10 00:21:45", "data": {"options": [{"option": "GRNY261120C00017000", "bid": 8.2, "bid_size": 62.0, "ask": 9.5, "ask_size": 380.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "GRNY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 1.9971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120C00018000", "bid": 7.1, "bid_size": 61.0, "ask": 8.5, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 8.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "GRNY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.7871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120C00019000", "bid": 6.1, "bid_size": 61.0, "ask": 7.5, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": 0.0013, "theo": 7.1054, "change": 0.0, "open": 0.0, "high": 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": "GRNY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120C00020000", "bid": 5.2, "bid_size": 63.0, "ask": 6.5, "ask_size": 345.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0001, "rho": 0.0025, "theo": 6.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GRNY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120C00021000", "bid": 4.2, "bid_size": 62.0, "ask": 5.5, "ask_size": 345.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0007, "rho": 0.0043, "theo": 5.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GRNY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0064, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "GRNY261120C00022000", "bid": 3.1, "bid_size": 63.0, "ask": 4.5, "ask_size": 345.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0143, "vega": 0.0013, "theta": -0.0017, "rho": 0.0063, "theo": 4.113, "change": 0.0, "open": 0.0, "high": 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": "GRNY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.014, "vega": 0.0013, "theta": -0.0022, "rho": -0.0001, "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": 0.449999988079071}, {"option": "GRNY261120C00023000", "bid": 2.2, "bid_size": 63.0, "ask": 3.6, "ask_size": 379.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0331, "vega": 0.0026, "theta": -0.0036, "rho": 0.0076, "theo": 3.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "GRNY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 400.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.033, "vega": 0.0026, "theta": -0.004, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRNY261120C00024000", "bid": 1.35, "bid_size": 70.0, "ask": 2.45, "ask_size": 333.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0825, "vega": 0.0055, "theta": -0.0071, "rho": 0.0079, "theo": 2.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GRNY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.2915, "open_interest": 1.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0826, "vega": 0.0055, "theta": -0.0074, "rho": -0.0005, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T13:02:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY261120C00025000", "bid": 0.35, "bid_size": 123.0, "ask": 1.75, "ask_size": 654.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.2077, "vega": 0.0114, "theta": -0.0133, "rho": 0.0073, "theo": 1.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T11:17:09", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GRNY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 707.0, "iv": 0.3382, "open_interest": 106.0, "volume": 30.0, "delta": -0.1659, "gamma": 0.2081, "vega": 0.0114, "theta": -0.0134, "rho": -0.0014, "theo": 0.1059, "change": -0.405, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:43:28", "percent_change": -64.8, "prev_day_close": 0.625}, {"option": "GRNY261120C00026000", "bid": 0.4, "bid_size": 11.0, "ask": 0.75, "ask_size": 647.0, "iv": 0.2866, "open_interest": 2.0, "volume": 11.0, "delta": 0.551, "gamma": 0.3888, "vega": 0.0179, "theta": -0.0185, "rho": 0.005, "theo": 0.4609, "change": 0.21, "open": 0.5, "high": 0.56, "low": 0.5, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:55:41", "percent_change": 60.0, "prev_day_close": 0.350000012665987}, {"option": "GRNY261120P00026000", "bid": 0.25, "bid_size": 10.0, "ask": 1.2, "ask_size": 701.0, "iv": 0.4319, "open_interest": 93.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.3899, "vega": 0.0179, "theta": -0.0186, "rho": -0.0035, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:04:54", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "GRNY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 659.0, "iv": 0.288, "open_interest": 56.0, "volume": 0.0, "delta": 0.197, "gamma": 0.2771, "vega": 0.0127, "theta": -0.0125, "rho": 0.0018, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:55:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GRNY261120P00027000", "bid": 0.8, "bid_size": 15.0, "ask": 1.25, "ask_size": 173.0, "iv": 0.2431, "open_interest": 173.0, "volume": 1.0, "delta": -0.804, "gamma": 0.2787, "vega": 0.0127, "theta": -0.0125, "rho": -0.0053, "theo": 0.9944, "change": -0.925, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:54:45", "percent_change": -48.0519, "prev_day_close": 1.92500001192093}, {"option": "GRNY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 722.0, "iv": 0.5501, "open_interest": 162.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0982, "vega": 0.0052, "theta": -0.0053, "rho": 0.0005, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:07:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GRNY261120P00028000", "bid": 1.75, "bid_size": 15.0, "ask": 2.85, "ask_size": 373.0, "iv": 0.5931, "open_interest": 117.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.1007, "vega": 0.005, "theta": -0.0052, "rho": -0.0045, "theo": 1.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T09:56:45", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "GRNY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.4309, "open_interest": 178.0, "volume": 1.0, "delta": 0.0171, "gamma": 0.033, "vega": 0.002, "theta": -0.0022, "rho": 0.0001, "theo": 0.0074, "change": -0.32, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:15:58", "percent_change": -80.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120P00029000", "bid": 2.75, "bid_size": 15.0, "ask": 3.7, "ask_size": 114.0, "iv": 0.6844, "open_interest": 2.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0358, "vega": 0.0016, "theta": -0.002, "rho": -0.0025, "theo": 2.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T09:58:41", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "GRNY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 682.0, "iv": 0.7343, "open_interest": 74.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0123, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:48:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GRNY261120P00030000", "bid": 3.7, "bid_size": 15.0, "ask": 4.9, "ask_size": 114.0, "iv": 0.874, "open_interest": 2.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0115, "vega": 0.0004, "theta": -0.0007, "rho": -0.0003, "theo": 3.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T09:37:40", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GRNY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 0.962, "open_interest": 20.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-05T10:20:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120P00031000", "bid": 4.7, "bid_size": 10.0, "ask": 5.9, "ask_size": 109.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0009, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.895, "change": 0.0, "open": 0.0, "high": 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": "GRNY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 450.0, "iv": 1.0502, "open_interest": 37.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-20T12:55:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GRNY261120P00032000", "bid": 5.5, "bid_size": 50.0, "ask": 6.8, "ask_size": 109.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.895, "change": 0.0, "open": 0.0, "high": 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": "GRNY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120P00033000", "bid": 6.5, "bid_size": 51.0, "ask": 7.9, "ask_size": 109.0, "iv": 1.1204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GRNY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 415.0, "iv": 1.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120P00034000", "bid": 7.5, "bid_size": 51.0, "ask": 8.9, "ask_size": 109.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GRNY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 1.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120P00035000", "bid": 8.5, "bid_size": 51.0, "ask": 9.8, "ask_size": 109.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 8.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GRNY261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 408.0, "iv": 1.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120P00036000", "bid": 9.5, "bid_size": 51.0, "ask": 10.8, "ask_size": 109.0, "iv": 1.3371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GRNY261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 1.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261120P00037000", "bid": 10.5, "bid_size": 51.0, "ask": 11.9, "ask_size": 108.0, "iv": 1.4803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "GRNY261218C00015000", "bid": 10.1, "bid_size": 49.0, "ask": 11.6, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0084, "vega": 0.0058, "theta": -0.0064, "rho": 0.0093, "theo": 11.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "GRNY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 517.0, "iv": 1.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0081, "vega": 0.0059, "theta": -0.0073, "rho": -0.001, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 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": "GRNY261218C00016000", "bid": 9.2, "bid_size": 49.0, "ask": 10.6, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0105, "vega": 0.0067, "theta": -0.0069, "rho": 0.0105, "theo": 10.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "GRNY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 527.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0102, "vega": 0.0068, "theta": -0.0077, "rho": -0.0011, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 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": "GRNY261218C00017000", "bid": 8.1, "bid_size": 49.0, "ask": 9.6, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0131, "vega": 0.0078, "theta": -0.0074, "rho": 0.0115, "theo": 9.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "GRNY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 527.0, "iv": 1.0639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0128, "vega": 0.0078, "theta": -0.0081, "rho": -0.0013, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GRNY261218C00018000", "bid": 7.2, "bid_size": 61.0, "ask": 8.7, "ask_size": 388.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0166, "vega": 0.009, "theta": -0.0078, "rho": 0.0128, "theo": 8.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GRNY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 527.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0163, "vega": 0.009, "theta": -0.0085, "rho": -0.0016, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GRNY261218C00019000", "bid": 6.2, "bid_size": 61.0, "ask": 7.7, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0212, "vega": 0.0105, "theta": -0.0083, "rho": 0.0142, "theo": 7.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GRNY261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 517.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0209, "vega": 0.0105, "theta": -0.0089, "rho": -0.0018, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GRNY261218C00020000", "bid": 5.2, "bid_size": 68.0, "ask": 6.7, "ask_size": 382.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0274, "vega": 0.0122, "theta": -0.0088, "rho": 0.0156, "theo": 6.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-09-18T09:50:54", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GRNY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 664.0, "iv": 0.5992, "open_interest": 1.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0272, "vega": 0.0122, "theta": -0.0094, "rho": -0.0023, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:25:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GRNY261218C00021000", "bid": 4.2, "bid_size": 62.0, "ask": 5.8, "ask_size": 384.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0362, "vega": 0.0144, "theta": -0.0094, "rho": 0.0172, "theo": 5.3292, "change": 0.0, "open": 0.0, "high": 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": "GRNY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 532.0, "iv": 0.6423, "open_interest": 2.0, "volume": 0.0, "delta": -0.094, "gamma": 0.036, "vega": 0.0144, "theta": -0.0098, "rho": -0.0028, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-19T12:49:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY261218C00022000", "bid": 3.3, "bid_size": 69.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0488, "vega": 0.0171, "theta": -0.0099, "rho": 0.0188, "theo": 4.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.89, "last_trade_time": "2026-10-28T15:35:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GRNY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 538.0, "iv": 0.6057, "open_interest": 5.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0487, "vega": 0.0171, "theta": -0.0103, "rho": -0.0034, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-01T10:01:30", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GRNY261218C00023000", "bid": 2.35, "bid_size": 119.0, "ask": 3.9, "ask_size": 581.0, "iv": 0.1628, "open_interest": 1.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0676, "vega": 0.0205, "theta": -0.0104, "rho": 0.0199, "theo": 3.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:37:45", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "GRNY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 692.0, "iv": 0.4471, "open_interest": 43.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0676, "vega": 0.0205, "theta": -0.0107, "rho": -0.0045, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "GRNY261218C00024000", "bid": 2.25, "bid_size": 15.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.3173, "open_interest": 125.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0965, "vega": 0.0248, "theta": -0.0108, "rho": 0.02, "theo": 2.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:37:45", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "GRNY261218P00024000", "bid": 0.2, "bid_size": 10.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.3177, "open_interest": 43.0, "volume": 1.0, "delta": -0.2113, "gamma": 0.0967, "vega": 0.0248, "theta": -0.011, "rho": -0.0059, "theo": 0.3747, "change": -0.225, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:56:11", "percent_change": -42.8571, "prev_day_close": 0.525000005960464}, {"option": "GRNY261218C00025000", "bid": 1.3, "bid_size": 1122.0, "ask": 1.95, "ask_size": 579.0, "iv": 0.2877, "open_interest": 9.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.1401, "vega": 0.0298, "theta": -0.0109, "rho": 0.0185, "theo": 1.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-09T11:38:37", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GRNY261218P00025000", "bid": 0.35, "bid_size": 6.0, "ask": 0.7, "ask_size": 665.0, "iv": 0.2979, "open_interest": 26.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.1407, "vega": 0.0298, "theta": -0.0111, "rho": -0.0084, "theo": 0.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:41:11", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "GRNY261218C00026000", "bid": 0.2, "bid_size": 1558.0, "ask": 1.2, "ask_size": 582.0, "iv": 0.186, "open_interest": 9.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.1875, "vega": 0.0337, "theta": -0.0106, "rho": 0.0148, "theo": 0.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-28T15:51:42", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "GRNY261218P00026000", "bid": 0.45, "bid_size": 561.0, "ask": 1.55, "ask_size": 634.0, "iv": 0.3146, "open_interest": 11.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.1888, "vega": 0.0338, "theta": -0.0107, "rho": -0.0119, "theo": 0.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T09:50:51", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "GRNY261218C00027000", "bid": 0.35, "bid_size": 7.0, "ask": 0.55, "ask_size": 514.0, "iv": 0.2342, "open_interest": 91.0, "volume": 4.0, "delta": 0.3544, "gamma": 0.1799, "vega": 0.0318, "theta": -0.0098, "rho": 0.0098, "theo": 0.4701, "change": 0.095, "open": 0.55, "high": 0.55, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T11:16:18", "percent_change": 25.3333, "prev_day_close": 0.375}, {"option": "GRNY261218P00027000", "bid": 1.05, "bid_size": 14.0, "ask": 1.4, "ask_size": 327.0, "iv": 0.2055, "open_interest": 38.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.1821, "vega": 0.0317, "theta": -0.0098, "rho": -0.0158, "theo": 1.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T12:04:54", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GRNY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 651.0, "iv": 0.2997, "open_interest": 46.0, "volume": 9.0, "delta": 0.2309, "gamma": 0.1317, "vega": 0.0261, "theta": -0.0089, "rho": 0.0064, "theo": 0.2931, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -52.9412, "prev_day_close": 0.425000011920929}, {"option": "GRNY261218P00028000", "bid": 1.8, "bid_size": 15.0, "ask": 2.85, "ask_size": 225.0, "iv": 0.3312, "open_interest": 59.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.1341, "vega": 0.0258, "theta": -0.0089, "rho": -0.0175, "theo": 2.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:53:16", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GRNY261218C00029000", "bid": 0.05, "bid_size": 2.0, "ask": 0.35, "ask_size": 906.0, "iv": 0.3004, "open_interest": 311.0, "volume": 3.0, "delta": 0.1632, "gamma": 0.0935, "vega": 0.0212, "theta": -0.0082, "rho": 0.0045, "theo": 0.2132, "change": -0.375, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:24:32", "percent_change": -88.2353, "prev_day_close": 0.425000011920929}, {"option": "GRNY261218P00029000", "bid": 2.7, "bid_size": 15.0, "ask": 3.7, "ask_size": 96.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0959, "vega": 0.0208, "theta": -0.0081, "rho": -0.0175, "theo": 3.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "GRNY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 810.0, "iv": 0.3761, "open_interest": 214.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0687, "vega": 0.0176, "theta": -0.0076, "rho": 0.0034, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T11:39:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GRNY261218P00030000", "bid": 3.5, "bid_size": 51.0, "ask": 5.0, "ask_size": 102.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.071, "vega": 0.017, "theta": -0.0074, "rho": -0.0174, "theo": 4.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GRNY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 706.0, "iv": 0.5432, "open_interest": 215.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0524, "vega": 0.0149, "theta": -0.0071, "rho": 0.0027, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T10:50:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261218P00031000", "bid": 4.5, "bid_size": 51.0, "ask": 6.0, "ask_size": 102.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0545, "vega": 0.0142, "theta": -0.0069, "rho": -0.017, "theo": 5.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "GRNY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 474.0, "iv": 0.5691, "open_interest": 55.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0414, "vega": 0.0128, "theta": -0.0066, "rho": 0.0022, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:19:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261218P00032000", "bid": 5.5, "bid_size": 51.0, "ask": 7.0, "ask_size": 102.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0434, "vega": 0.0121, "theta": -0.0064, "rho": -0.0165, "theo": 5.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GRNY261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.6246, "open_interest": 12.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0335, "vega": 0.0112, "theta": -0.0063, "rho": 0.0018, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261218P00033000", "bid": 6.5, "bid_size": 51.0, "ask": 7.9, "ask_size": 102.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0354, "vega": 0.0103, "theta": -0.0059, "rho": -0.0158, "theo": 6.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GRNY261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.6769, "open_interest": 2.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0277, "vega": 0.0099, "theta": -0.0059, "rho": 0.0016, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T10:32:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261218P00034000", "bid": 7.5, "bid_size": 51.0, "ask": 9.0, "ask_size": 102.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0297, "vega": 0.009, "theta": -0.0056, "rho": -0.0152, "theo": 7.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GRNY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 419.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0233, "vega": 0.0089, "theta": -0.0056, "rho": 0.0013, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GRNY261218P00035000", "bid": 8.5, "bid_size": 51.0, "ask": 10.0, "ask_size": 102.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0253, "vega": 0.0079, "theta": -0.0052, "rho": -0.0145, "theo": 8.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GRNY261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0199, "vega": 0.008, "theta": -0.0053, "rho": 0.0012, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRNY261218P00036000", "bid": 9.4, "bid_size": 52.0, "ask": 10.9, "ask_size": 102.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0219, "vega": 0.0069, "theta": -0.0049, "rho": -0.0137, "theo": 9.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GRNY270115C00014000", "bid": 12.0, "bid_size": 9.0, "ask": 12.6, "ask_size": 247.0, "iv": 0.9928, "open_interest": 25.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0077, "vega": 0.0064, "theta": -0.0036, "rho": 0.0104, "theo": 12.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-10-01T09:30:11", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GRNY270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2125.0, "iv": 1.2186, "open_interest": 25.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0068, "vega": 0.0072, "theta": -0.0044, "rho": -0.0015, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-01-21T13:06:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRNY270115C00015000", "bid": 10.1, "bid_size": 190.0, "ask": 11.8, "ask_size": 365.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0095, "vega": 0.0077, "theta": -0.004, "rho": 0.0123, "theo": 11.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T10:33:45", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GRNY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2123.0, "iv": 1.0624, "open_interest": 3.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0086, "vega": 0.0084, "theta": -0.0048, "rho": -0.0018, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-02-09T09:43:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY270115C00016000", "bid": 9.0, "bid_size": 209.0, "ask": 10.8, "ask_size": 409.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0118, "vega": 0.0092, "theta": -0.0044, "rho": 0.014, "theo": 10.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-07-17T11:28:22", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GRNY270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 633.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0108, "vega": 0.0098, "theta": -0.0052, "rho": -0.0022, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY270115C00017000", "bid": 8.1, "bid_size": 172.0, "ask": 9.8, "ask_size": 374.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0147, "vega": 0.0109, "theta": -0.0049, "rho": 0.0155, "theo": 9.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-05-05T12:39:54", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "GRNY270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2125.0, "iv": 0.7459, "open_interest": 1.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0138, "vega": 0.0115, "theta": -0.0056, "rho": -0.0026, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-03-03T15:50:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270115C00018000", "bid": 7.1, "bid_size": 171.0, "ask": 8.8, "ask_size": 376.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0185, "vega": 0.013, "theta": -0.0055, "rho": 0.0175, "theo": 8.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-04-20T09:30:09", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "GRNY270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2142.0, "iv": 0.779, "open_interest": 4.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0175, "vega": 0.0135, "theta": -0.006, "rho": -0.0032, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-09T09:46:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY270115C00019000", "bid": 6.2, "bid_size": 176.0, "ask": 7.9, "ask_size": 375.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0235, "vega": 0.0154, "theta": -0.006, "rho": 0.019, "theo": 7.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-07-14T14:40:17", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GRNY270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2142.0, "iv": 0.75, "open_interest": 21.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0224, "vega": 0.0159, "theta": -0.0065, "rho": -0.0039, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-03-13T09:55:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRNY270115C00020000", "bid": 5.1, "bid_size": 487.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 315.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.03, "vega": 0.0184, "theta": -0.0066, "rho": 0.021, "theo": 6.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-22T09:42:11", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRNY270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2136.0, "iv": 0.663, "open_interest": 25.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0289, "vega": 0.0187, "theta": -0.007, "rho": -0.0048, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-10T13:05:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270115C00021000", "bid": 4.3, "bid_size": 204.0, "ask": 5.7, "ask_size": 271.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0386, "vega": 0.0218, "theta": -0.0072, "rho": 0.0225, "theo": 5.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-09-15T14:51:28", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "GRNY270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2116.0, "iv": 0.5877, "open_interest": 9.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0376, "vega": 0.0221, "theta": -0.0075, "rho": -0.006, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2025-11-21T10:06:15", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRNY270115C00022000", "bid": 3.4, "bid_size": 249.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0502, "vega": 0.0259, "theta": -0.0078, "rho": 0.0238, "theo": 4.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-30T09:42:04", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "GRNY270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1575.0, "iv": 0.4138, "open_interest": 36.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0492, "vega": 0.0261, "theta": -0.008, "rho": -0.0076, "theo": 0.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2025-11-20T13:13:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270115C00023000", "bid": 2.6, "bid_size": 278.0, "ask": 4.2, "ask_size": 501.0, "iv": 0.3185, "open_interest": 95.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0657, "vega": 0.0306, "theta": -0.0083, "rho": 0.0247, "theo": 3.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-14T15:19:29", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "GRNY270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1613.0, "iv": 0.444, "open_interest": 15.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0647, "vega": 0.0307, "theta": -0.0085, "rho": -0.0097, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-20T09:37:46", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "GRNY270115C00024000", "bid": 1.6, "bid_size": 337.0, "ask": 3.3, "ask_size": 555.0, "iv": 0.2604, "open_interest": 139.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.086, "vega": 0.0358, "theta": -0.0087, "rho": 0.0248, "theo": 2.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-06T09:44:13", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "GRNY270115P00024000", "bid": 0.05, "bid_size": 1641.0, "ask": 1.45, "ask_size": 1441.0, "iv": 0.3718, "open_interest": 49.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0851, "vega": 0.0359, "theta": -0.0089, "rho": -0.0126, "theo": 0.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "GRNY270115C00025000", "bid": 1.65, "bid_size": 310.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.283, "open_interest": 939.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.1107, "vega": 0.0409, "theta": -0.0089, "rho": 0.0239, "theo": 1.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T14:21:54", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GRNY270115P00025000", "bid": 0.4, "bid_size": 7.0, "ask": 1.4, "ask_size": 903.0, "iv": 0.3179, "open_interest": 23.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.1101, "vega": 0.0409, "theta": -0.009, "rho": -0.0166, "theo": 0.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T15:10:33", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "GRNY270115C00026000", "bid": 0.55, "bid_size": 1560.0, "ask": 1.35, "ask_size": 242.0, "iv": 0.2035, "open_interest": 346.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.1342, "vega": 0.0441, "theta": -0.0086, "rho": 0.0208, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T10:40:29", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "GRNY270115P00026000", "bid": 0.7, "bid_size": 138.0, "ask": 1.2, "ask_size": 489.0, "iv": 0.2258, "open_interest": 39.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.1339, "vega": 0.0441, "theta": -0.0086, "rho": -0.0218, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:57:32", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "GRNY270115C00027000", "bid": 0.55, "bid_size": 256.0, "ask": 1.0, "ask_size": 747.0, "iv": 0.2593, "open_interest": 1640.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.1414, "vega": 0.0427, "theta": -0.0076, "rho": 0.0161, "theo": 0.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:46:10", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "GRNY270115P00027000", "bid": 1.3, "bid_size": 15.0, "ask": 1.65, "ask_size": 388.0, "iv": 0.2135, "open_interest": 70.0, "volume": 1.0, "delta": -0.6045, "gamma": 0.1418, "vega": 0.0427, "theta": -0.0075, "rho": -0.0274, "theo": 1.5894, "change": -0.675, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T11:05:07", "percent_change": -31.7647, "prev_day_close": 2.125}, {"option": "GRNY270115C00028000", "bid": 0.25, "bid_size": 10.0, "ask": 0.45, "ask_size": 351.0, "iv": 0.2246, "open_interest": 753.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.1224, "vega": 0.0362, "theta": -0.0062, "rho": 0.011, "theo": 0.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:33:08", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "GRNY270115P00028000", "bid": 1.45, "bid_size": 163.0, "ask": 3.2, "ask_size": 212.0, "iv": 0.2484, "open_interest": 3.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.1236, "vega": 0.0362, "theta": -0.0061, "rho": -0.0313, "theo": 2.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T10:39:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "GRNY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1128.0, "iv": 0.2497, "open_interest": 185.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.092, "vega": 0.0282, "theta": -0.0049, "rho": 0.0072, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T11:38:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRNY270115P00029000", "bid": 2.35, "bid_size": 139.0, "ask": 4.0, "ask_size": 170.0, "iv": 0.2637, "open_interest": 1.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0938, "vega": 0.0281, "theta": -0.0047, "rho": -0.0323, "theo": 3.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T12:46:48", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "GRNY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1340.0, "iv": 0.3263, "open_interest": 738.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.066, "vega": 0.0215, "theta": -0.0039, "rho": 0.0049, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:24:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270115P00030000", "bid": 3.7, "bid_size": 15.0, "ask": 4.9, "ask_size": 176.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0683, "vega": 0.0212, "theta": -0.0036, "rho": -0.0314, "theo": 4.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-06-05T09:30:07", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "GRNY270115C00031000", "bid": 0.05, "bid_size": 15.0, "ask": 0.2, "ask_size": 151.0, "iv": 0.286, "open_interest": 2882.0, "volume": 3.0, "delta": 0.0768, "gamma": 0.0474, "vega": 0.0165, "theta": -0.0032, "rho": 0.0034, "theo": 0.0973, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:58:58", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "GRNY270115P00031000", "bid": 4.7, "bid_size": 11.0, "ask": 5.8, "ask_size": 175.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0501, "vega": 0.016, "theta": -0.0028, "rho": -0.029, "theo": 4.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "GRNY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1625.0, "iv": 0.4369, "open_interest": 87.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0347, "vega": 0.0129, "theta": -0.0026, "rho": 0.0025, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:05:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270115P00032000", "bid": 5.3, "bid_size": 171.0, "ask": 7.1, "ask_size": 172.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0377, "vega": 0.0122, "theta": -0.0022, "rho": -0.0262, "theo": 5.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GRNY270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1527.0, "iv": 0.5336, "open_interest": 18.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.026, "vega": 0.0103, "theta": -0.0022, "rho": 0.0019, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T10:34:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270115P00033000", "bid": 6.3, "bid_size": 165.0, "ask": 8.1, "ask_size": 170.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0293, "vega": 0.0092, "theta": -0.0017, "rho": -0.023, "theo": 6.9275, "change": 0.0, "open": 0.0, "high": 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": "GRNY270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1619.0, "iv": 0.5191, "open_interest": 57.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.02, "vega": 0.0084, "theta": -0.0019, "rho": 0.0014, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270115P00034000", "bid": 7.3, "bid_size": 170.0, "ask": 9.1, "ask_size": 173.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0233, "vega": 0.007, "theta": -0.0013, "rho": -0.0191, "theo": 7.9151, "change": 0.0, "open": 0.0, "high": 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": "GRNY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.3864, "open_interest": 214.0, "volume": 2.0, "delta": 0.0256, "gamma": 0.0156, "vega": 0.0069, "theta": -0.0016, "rho": 0.0011, "theo": 0.0335, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:40:05", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "GRNY270115P00035000", "bid": 8.3, "bid_size": 151.0, "ask": 10.1, "ask_size": 153.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0194, "vega": 0.0053, "theta": -0.001, "rho": -0.0159, "theo": 8.9067, "change": 0.0, "open": 0.0, "high": 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": "GRNY270319C00015000", "bid": 10.0, "bid_size": 84.0, "ask": 12.3, "ask_size": 409.0, "iv": 0.5051, "open_interest": 22.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0116, "vega": 0.0177, "theta": -0.0036, "rho": 0.0289, "theo": 11.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-30T14:56:35", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "GRNY270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 536.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0108, "vega": 0.018, "theta": -0.0046, "rho": -0.0061, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 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": "GRNY270319C00018000", "bid": 7.1, "bid_size": 61.0, "ask": 9.4, "ask_size": 405.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0203, "vega": 0.0258, "theta": -0.0045, "rho": 0.038, "theo": 8.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "GRNY270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 559.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0196, "vega": 0.0259, "theta": -0.0053, "rho": -0.0094, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY270319C00019000", "bid": 6.1, "bid_size": 61.0, "ask": 8.5, "ask_size": 379.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0247, "vega": 0.0292, "theta": -0.0048, "rho": 0.0409, "theo": 7.5658, "change": 0.0, "open": 0.0, "high": 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": "GRNY270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 536.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.024, "vega": 0.0293, "theta": -0.0055, "rho": -0.011, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 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": "GRNY270319C00020000", "bid": 6.3, "bid_size": 13.0, "ask": 7.1, "ask_size": 102.0, "iv": 0.4775, "open_interest": 10.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0301, "vega": 0.0331, "theta": -0.0051, "rho": 0.0439, "theo": 6.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:16:57", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GRNY270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 504.0, "iv": 0.4104, "open_interest": 2.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0295, "vega": 0.033, "theta": -0.0057, "rho": -0.0129, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-20T13:04:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRNY270319C00021000", "bid": 4.2, "bid_size": 63.0, "ask": 6.5, "ask_size": 367.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.037, "vega": 0.0374, "theta": -0.0054, "rho": 0.0465, "theo": 5.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-22T14:26:43", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "GRNY270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 454.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0364, "vega": 0.0374, "theta": -0.0059, "rho": -0.0153, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GRNY270319C00022000", "bid": 3.7, "bid_size": 71.0, "ask": 5.7, "ask_size": 398.0, "iv": 0.3522, "open_interest": 9.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0455, "vega": 0.0422, "theta": -0.0056, "rho": 0.0488, "theo": 4.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-22T14:26:56", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GRNY270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 637.0, "iv": 0.4372, "open_interest": 6.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0452, "vega": 0.0421, "theta": -0.0061, "rho": -0.0182, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T11:14:08", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "GRNY270319C00023000", "bid": 2.55, "bid_size": 67.0, "ask": 4.3, "ask_size": 91.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0562, "vega": 0.0474, "theta": -0.0058, "rho": 0.0503, "theo": 3.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "GRNY270319P00023000", "bid": 0.15, "bid_size": 1230.0, "ask": 1.95, "ask_size": 627.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0561, "vega": 0.0473, "theta": -0.0062, "rho": -0.0219, "theo": 0.8017, "change": 0.0, "open": 0.0, "high": 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": "GRNY270319C00024000", "bid": 1.75, "bid_size": 376.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.2141, "open_interest": 33.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0691, "vega": 0.0527, "theta": -0.006, "rho": 0.0503, "theo": 3.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-09T11:20:21", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "GRNY270319P00024000", "bid": 0.3, "bid_size": 996.0, "ask": 1.25, "ask_size": 248.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0694, "vega": 0.0527, "theta": -0.0063, "rho": -0.0266, "theo": 0.9586, "change": 0.0, "open": 0.0, "high": 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": "GRNY270319C00025000", "bid": 0.95, "bid_size": 581.0, "ask": 3.4, "ask_size": 458.0, "iv": 0.2523, "open_interest": 11.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0834, "vega": 0.0577, "theta": -0.006, "rho": 0.0485, "theo": 2.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-10-06T09:45:25", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "GRNY270319P00025000", "bid": 0.6, "bid_size": 95.0, "ask": 1.55, "ask_size": 262.0, "iv": 0.2655, "open_interest": 2.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0843, "vega": 0.0577, "theta": -0.0062, "rho": -0.0324, "theo": 1.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-22T10:23:39", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GRNY270319C00026000", "bid": 1.3, "bid_size": 760.0, "ask": 2.05, "ask_size": 199.0, "iv": 0.2577, "open_interest": 5.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0962, "vega": 0.0609, "theta": -0.0059, "rho": 0.0438, "theo": 1.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:09:53", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GRNY270319P00026000", "bid": 0.25, "bid_size": 883.0, "ask": 1.9, "ask_size": 375.0, "iv": 0.1902, "open_interest": 5.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0979, "vega": 0.061, "theta": -0.006, "rho": -0.0393, "theo": 1.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T13:12:02", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "GRNY270319C00027000", "bid": 0.55, "bid_size": 1400.0, "ask": 2.25, "ask_size": 505.0, "iv": 0.2836, "open_interest": 4.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.1018, "vega": 0.0609, "theta": -0.0056, "rho": 0.0368, "theo": 1.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-20T12:29:22", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "GRNY270319P00027000", "bid": 0.8, "bid_size": 510.0, "ask": 3.1, "ask_size": 409.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.1044, "vega": 0.0608, "theta": -0.0057, "rho": -0.0459, "theo": 1.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GRNY270319C00028000", "bid": 0.15, "bid_size": 1544.0, "ask": 1.05, "ask_size": 248.0, "iv": 0.2046, "open_interest": 11.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0966, "vega": 0.0572, "theta": -0.0052, "rho": 0.0292, "theo": 0.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-28T14:12:23", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "GRNY270319P00028000", "bid": 1.45, "bid_size": 61.0, "ask": 3.3, "ask_size": 402.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.1003, "vega": 0.0568, "theta": -0.0052, "rho": -0.0511, "theo": 2.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "GRNY270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 712.0, "iv": 0.2886, "open_interest": 5.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0844, "vega": 0.0514, "theta": -0.0048, "rho": 0.0228, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T14:35:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270319P00029000", "bid": 2.8, "bid_size": 14.0, "ask": 4.2, "ask_size": 63.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0889, "vega": 0.0504, "theta": -0.0047, "rho": -0.0536, "theo": 3.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GRNY270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 438.0, "iv": 0.2306, "open_interest": 25.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.071, "vega": 0.0453, "theta": -0.0044, "rho": 0.018, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T09:51:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270319P00030000", "bid": 3.5, "bid_size": 45.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0759, "vega": 0.0437, "theta": -0.0043, "rho": -0.0536, "theo": 4.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "GRNY270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 717.0, "iv": 0.3562, "open_interest": 17.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.059, "vega": 0.0398, "theta": -0.0041, "rho": 0.0145, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-21T12:54:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRNY270319P00031000", "bid": 4.1, "bid_size": 56.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0642, "vega": 0.0375, "theta": -0.0039, "rho": -0.0524, "theo": 5.1403, "change": 0.0, "open": 0.0, "high": 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": "GRNY270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 734.0, "iv": 0.3103, "open_interest": 21.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0492, "vega": 0.0351, "theta": -0.0038, "rho": 0.0119, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T15:49:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRNY270319P00032000", "bid": 5.3, "bid_size": 49.0, "ask": 7.2, "ask_size": 46.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0547, "vega": 0.0322, "theta": -0.0035, "rho": -0.0504, "theo": 6.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GRNY270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 539.0, "iv": 0.3033, "open_interest": 3.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0415, "vega": 0.0312, "theta": -0.0035, "rho": 0.01, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:50:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRNY270319P00033000", "bid": 6.0, "bid_size": 49.0, "ask": 8.4, "ask_size": 49.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0471, "vega": 0.0276, "theta": -0.0032, "rho": -0.047, "theo": 7.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "GRNY270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 720.0, "iv": 0.4522, "open_interest": 2.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0353, "vega": 0.0279, "theta": -0.0033, "rho": 0.0085, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T13:02:49", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GRNY270319P00034000", "bid": 7.0, "bid_size": 49.0, "ask": 9.4, "ask_size": 49.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0409, "vega": 0.0238, "theta": -0.0029, "rho": -0.0439, "theo": 7.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "GRNY270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 629.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0303, "vega": 0.0251, "theta": -0.0031, "rho": 0.0073, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GRNY270319P00035000", "bid": 8.0, "bid_size": 41.0, "ask": 10.4, "ask_size": 49.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0362, "vega": 0.0202, "theta": -0.0026, "rho": -0.04, "theo": 8.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GRNY270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 632.0, "iv": 0.5044, "open_interest": 1.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0264, "vega": 0.0228, "theta": -0.0029, "rho": 0.0064, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T13:57:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY270319P00036000", "bid": 9.0, "bid_size": 41.0, "ask": 11.4, "ask_size": 41.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0322, "vega": 0.0174, "theta": -0.0024, "rho": -0.038, "theo": 9.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GRNY270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 638.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0231, "vega": 0.0208, "theta": -0.0028, "rho": 0.0057, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GRNY270319P00037000", "bid": 10.0, "bid_size": 49.0, "ask": 12.4, "ask_size": 41.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0291, "vega": 0.0148, "theta": -0.0022, "rho": -0.0322, "theo": 10.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GRNY270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 631.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0204, "vega": 0.019, "theta": -0.0026, "rho": 0.005, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GRNY270319P00038000", "bid": 11.0, "bid_size": 41.0, "ask": 13.4, "ask_size": 41.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0264, "vega": 0.0122, "theta": -0.002, "rho": -0.0289, "theo": 11.9253, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617C00018000", "bid": 6.8, "bid_size": 176.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0185, "vega": 0.0318, "theta": -0.0011, "rho": 0.0888, "theo": 8.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "GRNY270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 498.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0187, "vega": 0.0319, "theta": -0.0029, "rho": -0.0143, "theo": 0.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GRNY270617C00019000", "bid": 6.4, "bid_size": 175.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0227, "vega": 0.0363, "theta": -0.0015, "rho": 0.0926, "theo": 7.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "GRNY270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.023, "vega": 0.0365, "theta": -0.0031, "rho": -0.017, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY270617C00020000", "bid": 5.0, "bid_size": 184.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0279, "vega": 0.0414, "theta": -0.0019, "rho": 0.0954, "theo": 6.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "GRNY270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 382.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0284, "vega": 0.0417, "theta": -0.0033, "rho": -0.0202, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GRNY270617C00021000", "bid": 4.3, "bid_size": 184.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0342, "vega": 0.0471, "theta": -0.0023, "rho": 0.0969, "theo": 5.9607, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 390.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.035, "vega": 0.0477, "theta": -0.0035, "rho": -0.0243, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617C00022000", "bid": 3.3, "bid_size": 193.0, "ask": 6.1, "ask_size": 240.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0419, "vega": 0.0535, "theta": -0.0026, "rho": 0.0971, "theo": 5.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "GRNY270617P00022000", "bid": 0.15, "bid_size": 1548.0, "ask": 1.4, "ask_size": 445.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.043, "vega": 0.054, "theta": -0.0037, "rho": -0.029, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "GRNY270617C00023000", "bid": 2.6, "bid_size": 196.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0511, "vega": 0.0604, "theta": -0.003, "rho": 0.0956, "theo": 4.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "GRNY270617P00023000", "bid": 0.4, "bid_size": 611.0, "ask": 1.3, "ask_size": 329.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0527, "vega": 0.061, "theta": -0.0038, "rho": -0.035, "theo": 0.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "GRNY270617C00024000", "bid": 1.95, "bid_size": 504.0, "ask": 4.7, "ask_size": 380.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0613, "vega": 0.0674, "theta": -0.0033, "rho": 0.0921, "theo": 3.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "GRNY270617P00024000", "bid": 0.7, "bid_size": 91.0, "ask": 2.9, "ask_size": 410.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0637, "vega": 0.0681, "theta": -0.004, "rho": -0.0422, "theo": 1.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "GRNY270617C00025000", "bid": 1.25, "bid_size": 978.0, "ask": 4.0, "ask_size": 401.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0716, "vega": 0.0737, "theta": -0.0036, "rho": 0.0862, "theo": 2.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GRNY270617P00025000", "bid": 0.95, "bid_size": 91.0, "ask": 3.3, "ask_size": 404.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0751, "vega": 0.0743, "theta": -0.0041, "rho": -0.0504, "theo": 1.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "GRNY270617C00026000", "bid": 0.7, "bid_size": 1045.0, "ask": 3.7, "ask_size": 515.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0799, "vega": 0.0782, "theta": -0.0038, "rho": 0.078, "theo": 2.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "GRNY270617P00026000", "bid": 0.65, "bid_size": 908.0, "ask": 2.35, "ask_size": 336.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.085, "vega": 0.0785, "theta": -0.0042, "rho": -0.0592, "theo": 1.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GRNY270617C00027000", "bid": 0.05, "bid_size": 1493.0, "ask": 3.3, "ask_size": 513.0, "iv": 0.2348, "open_interest": 1.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.084, "vega": 0.0799, "theta": -0.0039, "rho": 0.0681, "theo": 1.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:35:34", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "GRNY270617P00027000", "bid": 0.8, "bid_size": 5.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.2242, "open_interest": 44.0, "volume": 5.0, "delta": -0.5175, "gamma": 0.091, "vega": 0.0793, "theta": -0.0041, "rho": -0.0668, "theo": 2.1505, "change": -0.5, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:49:29", "percent_change": -18.5185, "prev_day_close": 2.70000004768372}, {"option": "GRNY270617C00028000", "bid": 0.5, "bid_size": 965.0, "ask": 2.35, "ask_size": 504.0, "iv": 0.251, "open_interest": 25.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0825, "vega": 0.0783, "theta": -0.0038, "rho": 0.0578, "theo": 1.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T10:39:56", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GRNY270617P00028000", "bid": 1.8, "bid_size": 152.0, "ask": 3.7, "ask_size": 465.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0914, "vega": 0.0761, "theta": -0.004, "rho": -0.0722, "theo": 2.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "GRNY270617C00029000", "bid": 0.15, "bid_size": 1058.0, "ask": 2.45, "ask_size": 444.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0768, "vega": 0.0742, "theta": -0.0037, "rho": 0.0483, "theo": 0.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "GRNY270617P00029000", "bid": 2.35, "bid_size": 147.0, "ask": 4.4, "ask_size": 109.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0872, "vega": 0.07, "theta": -0.0037, "rho": -0.0744, "theo": 3.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "GRNY270617C00030000", "bid": 0.1, "bid_size": 1036.0, "ask": 1.0, "ask_size": 150.0, "iv": 0.2047, "open_interest": 8.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0689, "vega": 0.0688, "theta": -0.0036, "rho": 0.0403, "theo": 0.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T09:47:52", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GRNY270617P00030000", "bid": 3.2, "bid_size": 162.0, "ask": 5.3, "ask_size": 131.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0805, "vega": 0.0624, "theta": -0.0035, "rho": -0.0732, "theo": 4.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "GRNY270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 279.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0608, "vega": 0.063, "theta": -0.0034, "rho": 0.0338, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617P00031000", "bid": 4.7, "bid_size": 15.0, "ask": 6.1, "ask_size": 187.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0732, "vega": 0.0542, "theta": -0.0032, "rho": -0.0697, "theo": 5.1762, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 271.0, "iv": 0.2128, "open_interest": 0.0, "volume": 6.0, "delta": 0.203, "gamma": 0.0532, "vega": 0.0576, "theta": -0.0032, "rho": 0.0287, "theo": 0.5388, "change": -0.325, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:11:29", "percent_change": -52.0, "prev_day_close": 0.625}, {"option": "GRNY270617P00032000", "bid": 4.6, "bid_size": 152.0, "ask": 7.3, "ask_size": 152.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0661, "vega": 0.0463, "theta": -0.0029, "rho": -0.0643, "theo": 6.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GRNY270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 275.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0466, "vega": 0.0525, "theta": -0.0031, "rho": 0.0246, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GRNY270617P00033000", "bid": 5.5, "bid_size": 149.0, "ask": 8.8, "ask_size": 149.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0595, "vega": 0.0389, "theta": -0.0026, "rho": -0.0576, "theo": 7.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "GRNY270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 516.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0409, "vega": 0.048, "theta": -0.0029, "rho": 0.0213, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617P00034000", "bid": 6.5, "bid_size": 148.0, "ask": 9.8, "ask_size": 148.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0533, "vega": 0.0321, "theta": -0.0023, "rho": -0.05, "theo": 7.9774, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 525.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0361, "vega": 0.044, "theta": -0.0028, "rho": 0.0187, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617P00035000", "bid": 7.6, "bid_size": 148.0, "ask": 10.9, "ask_size": 148.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0498, "vega": 0.0259, "theta": -0.002, "rho": -0.0432, "theo": 8.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "GRNY270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 527.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.032, "vega": 0.0405, "theta": -0.0026, "rho": 0.0165, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617P00036000", "bid": 8.5, "bid_size": 147.0, "ask": 11.8, "ask_size": 147.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0474, "vega": 0.0206, "theta": -0.0015, "rho": -0.0377, "theo": 9.9227, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 517.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0286, "vega": 0.0374, "theta": -0.0025, "rho": 0.0147, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617P00037000", "bid": 9.5, "bid_size": 147.0, "ask": 12.8, "ask_size": 147.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0428, "vega": 0.0146, "theta": -0.0014, "rho": -0.0212, "theo": 10.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "GRNY270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 566.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0256, "vega": 0.0346, "theta": -0.0024, "rho": 0.0132, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 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": "GRNY270617P00038000", "bid": 10.5, "bid_size": 147.0, "ask": 13.8, "ask_size": 147.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0347, "vega": 0.0094, "theta": -0.0014, "rho": -0.0181, "theo": 11.8994, "change": 0.0, "open": 0.0, "high": 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": "GRNY280121C00014000", "bid": 12.4, "bid_size": 137.0, "ask": 13.6, "ask_size": 202.0, "iv": 0.5607, "open_interest": 110.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0103, "vega": 0.0368, "theta": -0.0006, "rho": 0.0955, "theo": 12.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-06-03T10:46:07", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "GRNY280121P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 238.0, "iv": 0.3937, "open_interest": 0.0, "volume": 3.0, "delta": -0.0646, "gamma": 0.0093, "vega": 0.0362, "theta": -0.0019, "rho": -0.0236, "theo": 0.4698, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:33:54", "percent_change": -22.2222, "prev_day_close": 0.449999988079071}, {"option": "GRNY280121C00015000", "bid": 9.6, "bid_size": 124.0, "ask": 13.7, "ask_size": 133.0, "iv": 0.4237, "open_interest": 54.0, "volume": 0.0, "delta": 0.905, "gamma": 0.012, "vega": 0.0419, "theta": -0.0008, "rho": 0.1062, "theo": 11.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-10-19T13:38:58", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GRNY280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 697.0, "iv": 0.6029, "open_interest": 1.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0112, "vega": 0.0412, "theta": -0.002, "rho": -0.0276, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2025-11-04T14:00:26", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GRNY280121C00016000", "bid": 9.0, "bid_size": 11.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.4437, "open_interest": 69.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.014, "vega": 0.0474, "theta": -0.0011, "rho": 0.1164, "theo": 10.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-07-29T09:44:23", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GRNY280121P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0133, "vega": 0.0466, "theta": -0.0022, "rho": -0.0322, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GRNY280121C00017000", "bid": 8.0, "bid_size": 88.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.4052, "open_interest": 8.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0162, "vega": 0.0532, "theta": -0.0013, "rho": 0.1261, "theo": 10.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-01T15:05:38", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GRNY280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0157, "vega": 0.0525, "theta": -0.0024, "rho": -0.0375, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 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": "GRNY280121C00018000", "bid": 7.6, "bid_size": 15.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.3402, "open_interest": 6.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0188, "vega": 0.0592, "theta": -0.0016, "rho": 0.1347, "theo": 9.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-05-04T12:26:03", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GRNY280121P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.5092, "open_interest": 3.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0185, "vega": 0.0588, "theta": -0.0025, "rho": -0.0435, "theo": 0.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T10:55:07", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GRNY280121C00019000", "bid": 6.8, "bid_size": 14.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.3566, "open_interest": 4.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0216, "vega": 0.0656, "theta": -0.0018, "rho": 0.1422, "theo": 8.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-03-11T15:35:05", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GRNY280121P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.5242, "open_interest": 2.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0217, "vega": 0.0654, "theta": -0.0027, "rho": -0.0502, "theo": 0.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-20T15:10:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GRNY280121C00020000", "bid": 5.6, "bid_size": 96.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.2726, "open_interest": 127.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0248, "vega": 0.0722, "theta": -0.002, "rho": 0.1483, "theo": 7.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T11:09:47", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "GRNY280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.4774, "open_interest": 2.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0251, "vega": 0.0722, "theta": -0.0028, "rho": -0.0577, "theo": 1.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T15:19:13", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GRNY280121C00021000", "bid": 4.7, "bid_size": 15.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.2699, "open_interest": 32.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0283, "vega": 0.0789, "theta": -0.0022, "rho": 0.1525, "theo": 6.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-21T09:30:07", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GRNY280121P00021000", "bid": 0.05, "bid_size": 53.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.4409, "open_interest": 7.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.029, "vega": 0.0793, "theta": -0.003, "rho": -0.0662, "theo": 1.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-08T11:06:09", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "GRNY280121C00022000", "bid": 4.0, "bid_size": 8.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.2488, "open_interest": 449.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.032, "vega": 0.0855, "theta": -0.0024, "rho": 0.1548, "theo": 6.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T13:14:47", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GRNY280121P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.3937, "open_interest": 1.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0332, "vega": 0.0863, "theta": -0.0031, "rho": -0.0754, "theo": 1.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-05-11T13:43:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GRNY280121C00023000", "bid": 3.1, "bid_size": 77.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.2378, "open_interest": 69.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0359, "vega": 0.092, "theta": -0.0026, "rho": 0.1547, "theo": 5.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T11:23:29", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "GRNY280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.2605, "open_interest": 33.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0378, "vega": 0.093, "theta": -0.0032, "rho": -0.0856, "theo": 1.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-19T15:49:26", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GRNY280121C00024000", "bid": 2.9, "bid_size": 353.0, "ask": 5.2, "ask_size": 211.0, "iv": 0.2389, "open_interest": 99.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0399, "vega": 0.098, "theta": -0.0028, "rho": 0.1523, "theo": 4.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-15T09:45:09", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "GRNY280121P00024000", "bid": 0.25, "bid_size": 389.0, "ask": 2.8, "ask_size": 322.0, "iv": 0.2484, "open_interest": 4.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0424, "vega": 0.0992, "theta": -0.0033, "rho": -0.0964, "theo": 2.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T15:14:45", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "GRNY280121C00025000", "bid": 3.9, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.2927, "open_interest": 421.0, "volume": 26.0, "delta": 0.6293, "gamma": 0.0437, "vega": 0.1031, "theta": -0.0029, "rho": 0.1478, "theo": 3.9958, "change": 0.9, "open": 3.95, "high": 3.95, "low": 3.79, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T09:57:57", "percent_change": 30.0, "prev_day_close": 3.00000011920929}, {"option": "GRNY280121P00025000", "bid": 0.6, "bid_size": 410.0, "ask": 2.95, "ask_size": 276.0, "iv": 0.2327, "open_interest": 88.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0471, "vega": 0.1043, "theta": -0.0034, "rho": -0.1072, "theo": 2.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-10T11:22:37", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "GRNY280121C00026000", "bid": 1.45, "bid_size": 395.0, "ask": 4.4, "ask_size": 351.0, "iv": 0.2317, "open_interest": 413.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0471, "vega": 0.1072, "theta": -0.003, "rho": 0.1409, "theo": 3.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-05T14:44:16", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "GRNY280121P00026000", "bid": 1.0, "bid_size": 466.0, "ask": 3.0, "ask_size": 358.0, "iv": 0.2102, "open_interest": 13.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0515, "vega": 0.1081, "theta": -0.0034, "rho": -0.1178, "theo": 2.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T15:14:45", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "GRNY280121C00027000", "bid": 1.85, "bid_size": 171.0, "ask": 4.2, "ask_size": 232.0, "iv": 0.281, "open_interest": 17.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0499, "vega": 0.1098, "theta": -0.003, "rho": 0.1323, "theo": 2.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-30T12:55:27", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "GRNY280121P00027000", "bid": 1.3, "bid_size": 123.0, "ask": 5.0, "ask_size": 136.0, "iv": 0.2668, "open_interest": 1.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0556, "vega": 0.11, "theta": -0.0034, "rho": -0.1279, "theo": 3.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-22T13:00:35", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "GRNY280121C00028000", "bid": 1.6, "bid_size": 522.0, "ask": 2.75, "ask_size": 190.0, "iv": 0.2389, "open_interest": 983.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.0519, "vega": 0.1107, "theta": -0.003, "rho": 0.1223, "theo": 2.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:56:58", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "GRNY280121P00028000", "bid": 2.05, "bid_size": 75.0, "ask": 5.3, "ask_size": 132.0, "iv": 0.2609, "open_interest": 2.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.059, "vega": 0.1098, "theta": -0.0033, "rho": -0.1363, "theo": 3.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-14T10:11:05", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "GRNY280121C00029000", "bid": 0.25, "bid_size": 600.0, "ask": 2.7, "ask_size": 436.0, "iv": 0.2056, "open_interest": 24.0, "volume": 0.0, "delta": 0.4313, "gamma": 0.0527, "vega": 0.1096, "theta": -0.0029, "rho": 0.1112, "theo": 1.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T10:57:36", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "GRNY280121P00029000", "bid": 2.9, "bid_size": 47.0, "ask": 5.7, "ask_size": 76.0, "iv": 0.2593, "open_interest": 4.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0615, "vega": 0.1068, "theta": -0.0032, "rho": -0.1416, "theo": 4.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-03-27T10:44:07", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GRNY280121C00030000", "bid": 1.15, "bid_size": 323.0, "ask": 1.75, "ask_size": 82.0, "iv": 0.2325, "open_interest": 537.0, "volume": 1218.0, "delta": 0.381, "gamma": 0.0523, "vega": 0.1068, "theta": -0.0028, "rho": 0.0996, "theo": 1.6371, "change": 0.375, "open": 1.5, "high": 1.75, "low": 1.5, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T13:25:30", "percent_change": 27.2727, "prev_day_close": 1.375}, {"option": "GRNY280121P00030000", "bid": 4.0, "bid_size": 11.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.2095, "open_interest": 5.0, "volume": 2.0, "delta": -0.6398, "gamma": 0.0629, "vega": 0.1014, "theta": -0.003, "rho": -0.1426, "theo": 4.8726, "change": -0.65, "open": 5.1, "high": 5.1, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T13:18:09", "percent_change": -12.381, "prev_day_close": 5.25}, {"option": "GRNY280121C00031000", "bid": 0.05, "bid_size": 650.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.1992, "open_interest": 35.0, "volume": 202.0, "delta": 0.3333, "gamma": 0.0509, "vega": 0.1024, "theta": -0.0027, "rho": 0.0882, "theo": 1.3413, "change": 0.11, "open": 1.4, "high": 1.5, "low": 1.3, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T13:17:50", "percent_change": 8.14815, "prev_day_close": 1.35000002384186}, {"option": "GRNY280121P00031000", "bid": 4.8, "bid_size": 42.0, "ask": 6.7, "ask_size": 82.0, "iv": 0.2618, "open_interest": 14.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0637, "vega": 0.0937, "theta": -0.0029, "rho": -0.1422, "theo": 5.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-09-16T11:24:22", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GRNY280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 370.0, "iv": 0.2064, "open_interest": 21.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0485, "vega": 0.0967, "theta": -0.0025, "rho": 0.0774, "theo": 1.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-03T12:35:56", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GRNY280121P00032000", "bid": 5.8, "bid_size": 15.0, "ask": 8.0, "ask_size": 148.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0633, "vega": 0.0827, "theta": -0.0027, "rho": -0.1332, "theo": 6.3521, "change": 0.0, "open": 0.0, "high": 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": "GRNY280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.2316, "open_interest": 23.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0454, "vega": 0.0901, "theta": -0.0023, "rho": 0.0671, "theo": 0.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-27T14:14:52", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GRNY280121P00033000", "bid": 6.0, "bid_size": 76.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.25, "open_interest": 18.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0621, "vega": 0.0712, "theta": -0.0025, "rho": -0.1165, "theo": 7.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-09-16T11:24:22", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GRNY280121C00034000", "bid": 0.35, "bid_size": 5.0, "ask": 1.35, "ask_size": 83.0, "iv": 0.2524, "open_interest": 14.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0419, "vega": 0.0834, "theta": -0.0022, "rho": 0.0584, "theo": 0.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T11:23:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRNY280121P00034000", "bid": 6.7, "bid_size": 59.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0614, "vega": 0.0587, "theta": -0.0023, "rho": -0.1071, "theo": 8.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-06-04T10:50:09", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "GRNY280121C00035000", "bid": 0.5, "bid_size": 1.0, "ask": 1.05, "ask_size": 409.0, "iv": 0.2607, "open_interest": 1418.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0382, "vega": 0.0765, "theta": -0.002, "rho": 0.0504, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:45:37", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "GRNY280121P00035000", "bid": 6.8, "bid_size": 79.0, "ask": 10.3, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0581, "vega": 0.0417, "theta": -0.002, "rho": -0.0674, "theo": 8.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-04-10T10:39:45", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "GRNY280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 516.0, "iv": 0.2567, "open_interest": 2.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0226, "vega": 0.0478, "theta": -0.0013, "rho": 0.025, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GRNY280121P00040000", "bid": 12.6, "bid_size": 9.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 13.895, "change": -0.95, "open": 13.9, "high": 13.9, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T14:43:33", "percent_change": -6.44068, "prev_day_close": 14.75}], "symbol": "GRNY", "security_type": "stock", "exchange_id": 3, "current_price": 26.08, "price_change": 0.9, "price_change_percent": 3.5743, "bid": 26.04, "ask": 26.15, "bid_size": 500, "ask_size": 500, "open": 25.5, "high": 26.1851, "low": 25.45, "close": 26.08, "prev_day_close": 25.18, "volume": 1704904, "iv30": 24.356, "iv30_change": -4.812, "iv30_change_percent": -16.4975, "seqno": 10409561209, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GRNY"}