{"timestamp": "2026-11-10 01:23:14", "data": {"options": [{"option": "GROV261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.082, "open_interest": 58.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.3559, "vega": 0.0005, "theta": -0.0074, "rho": 0.0, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:30:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GROV261120P00002500", "bid": 1.1, "bid_size": 140.0, "ask": 1.8, "ask_size": 90.0, "iv": 3.9658, "open_interest": 49.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.3586, "vega": 0.0005, "theta": -0.0073, "rho": -0.0005, "theo": 1.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-06-29T13:26:29", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GROV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 205.0, "iv": 6.8847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.1745, "vega": 0.0003, "theta": -0.0067, "rho": 0.0, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "GROV261120P00005000", "bid": 3.4, "bid_size": 89.0, "ask": 4.5, "ask_size": 224.0, "iv": 5.8511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.1784, "vega": 0.0003, "theta": -0.0064, "rho": -0.0007, "theo": 3.9129, "change": 0.0, "open": 0.0, "high": 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": "GROV261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 813.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.1271, "vega": 0.0003, "theta": -0.0063, "rho": 0.0, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 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": "GROV261120P00007500", "bid": 5.9, "bid_size": 89.0, "ask": 7.2, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.1317, "vega": 0.0002, "theta": -0.0058, "rho": -0.0009, "theo": 6.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GROV261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 592.0, "iv": 4.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.375}, {"option": "GROV261218P00002500", "bid": 0.95, "bid_size": 57.0, "ask": 1.9, "ask_size": 43.0, "iv": 1.9086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T12:28:58", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "GROV261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.025000000372529}, {"option": "GROV261218P00005000", "bid": 3.4, "bid_size": 58.0, "ask": 4.5, "ask_size": 131.0, "iv": 3.2184, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "GROV261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 841.0, "iv": 5.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.375}, {"option": "GROV261218P00007500", "bid": 5.9, "bid_size": 58.0, "ask": 7.0, "ask_size": 131.0, "iv": 3.7822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GROV270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 1.1624, "open_interest": 1539.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.3943, "vega": 0.0017, "theta": -0.001, "rho": 0.0005, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:23:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GROV270219P00002500", "bid": 1.15, "bid_size": 151.0, "ask": 1.85, "ask_size": 115.0, "iv": 1.7194, "open_interest": 126.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.4424, "vega": 0.0014, "theta": -0.0009, "rho": -0.0025, "theo": 1.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-08-26T13:24:50", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GROV270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 47.0, "iv": 1.9322, "open_interest": 1.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.2017, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-25T11:03:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GROV270219P00005000", "bid": 3.4, "bid_size": 57.0, "ask": 4.5, "ask_size": 129.0, "iv": 2.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.2613, "vega": 0.0006, "theta": -0.0006, "rho": -0.002, "theo": 3.8939, "change": 0.0, "open": 0.0, "high": 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": "GROV270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 803.0, "iv": 3.9772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.1467, "vega": 0.001, "theta": -0.0009, "rho": 0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 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": "GROV270219P00007500", "bid": 5.8, "bid_size": 57.0, "ask": 7.1, "ask_size": 129.0, "iv": 2.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.1375, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GROV270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 1.8732, "open_interest": 1506.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.3908, "vega": 0.0031, "theta": -0.001, "rho": 0.0013, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T10:20:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GROV270521P00002500", "bid": 1.05, "bid_size": 73.0, "ask": 2.25, "ask_size": 246.0, "iv": 1.7979, "open_interest": 5.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.4402, "vega": 0.0028, "theta": -0.0009, "rho": -0.0054, "theo": 1.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:03:12", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "GROV270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 484.0, "iv": 2.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.2601, "vega": 0.0027, "theta": -0.0011, "rho": 0.0009, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GROV270521P00005000", "bid": 3.2, "bid_size": 57.0, "ask": 4.7, "ask_size": 129.0, "iv": 1.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.3236, "vega": 0.002, "theta": -0.0009, "rho": -0.0071, "theo": 3.9281, "change": 0.0, "open": 0.0, "high": 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": "GROV270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 716.0, "iv": 2.6277, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.2145, "vega": 0.0025, "theta": -0.0011, "rho": 0.0008, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 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": "GROV270521P00007500", "bid": 5.7, "bid_size": 57.0, "ask": 7.2, "ask_size": 129.0, "iv": 2.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.2976, "vega": 0.0015, "theta": -0.0008, "rho": -0.0071, "theo": 6.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}], "symbol": "GROV", "security_type": "stock", "exchange_id": 3, "current_price": 1.1, "price_change": 0.01, "price_change_percent": 0.9174, "bid": 1.0, "ask": 1.17, "bid_size": 300, "ask_size": 900, "open": 1.07, "high": 1.12, "low": 1.07, "close": 1.1, "prev_day_close": 1.09, "volume": 11744, "iv30": 57.973, "iv30_change": -16.864, "iv30_change_percent": -22.5343, "seqno": 10415198402, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GROV"}