{"timestamp": "2026-11-10 01:54:25", "data": {"options": [{"option": "GRPM261120C00128000", "bid": 16.5, "bid_size": 11.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0097, "vega": 0.033, "theta": -0.0742, "rho": 0.0256, "theo": 18.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "GRPM261120P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0096, "vega": 0.0332, "theta": -0.0758, "rho": -0.0034, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GRPM261120C00129000", "bid": 15.5, "bid_size": 11.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0106, "vega": 0.035, "theta": -0.0761, "rho": 0.0268, "theo": 17.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "GRPM261120P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0105, "vega": 0.0351, "theta": -0.0776, "rho": -0.0037, "theo": 0.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GRPM261120C00130000", "bid": 14.9, "bid_size": 15.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0116, "vega": 0.0371, "theta": -0.078, "rho": 0.0276, "theo": 16.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "GRPM261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0115, "vega": 0.0372, "theta": -0.0795, "rho": -0.0039, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GRPM261120C00131000", "bid": 13.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0128, "vega": 0.0393, "theta": -0.08, "rho": 0.0276, "theo": 15.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "GRPM261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0127, "vega": 0.0394, "theta": -0.0814, "rho": -0.0042, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GRPM261120C00132000", "bid": 12.6, "bid_size": 13.0, "ask": 17.0, "ask_size": 39.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0141, "vega": 0.0417, "theta": -0.0821, "rho": 0.0274, "theo": 14.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "GRPM261120P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.014, "vega": 0.0418, "theta": -0.0833, "rho": -0.0046, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GRPM261120C00133000", "bid": 12.0, "bid_size": 15.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0156, "vega": 0.0444, "theta": -0.0842, "rho": 0.0281, "theo": 13.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GRPM261120P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0155, "vega": 0.0445, "theta": -0.0854, "rho": -0.005, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GRPM261120C00134000", "bid": 10.7, "bid_size": 11.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0173, "vega": 0.0474, "theta": -0.0863, "rho": 0.0291, "theo": 12.8939, "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": 10.4500002861023}, {"option": "GRPM261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0172, "vega": 0.0474, "theta": -0.0874, "rho": -0.0053, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GRPM261120C00135000", "bid": 10.0, "bid_size": 15.0, "ask": 14.1, "ask_size": 39.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0193, "vega": 0.0504, "theta": -0.0885, "rho": 0.0288, "theo": 11.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "GRPM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0192, "vega": 0.0505, "theta": -0.0895, "rho": -0.0058, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GRPM261120C00136000", "bid": 9.1, "bid_size": 15.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0216, "vega": 0.0538, "theta": -0.0907, "rho": 0.0286, "theo": 10.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GRPM261120P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0215, "vega": 0.054, "theta": -0.0916, "rho": -0.0065, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 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": "GRPM261120C00137000", "bid": 8.1, "bid_size": 15.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0242, "vega": 0.0577, "theta": -0.0928, "rho": 0.0298, "theo": 10.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GRPM261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0242, "vega": 0.0578, "theta": -0.0937, "rho": -0.007, "theo": 0.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GRPM261120C00138000", "bid": 7.3, "bid_size": 15.0, "ask": 11.2, "ask_size": 39.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0274, "vega": 0.0618, "theta": -0.095, "rho": 0.0294, "theo": 9.0808, "change": 0.0, "open": 0.0, "high": 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": "GRPM261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0273, "vega": 0.0618, "theta": -0.0957, "rho": -0.0078, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GRPM261120C00139000", "bid": 6.0, "bid_size": 11.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.031, "vega": 0.0663, "theta": -0.097, "rho": 0.0295, "theo": 8.1465, "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": 6.05000019073486}, {"option": "GRPM261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.031, "vega": 0.0664, "theta": -0.0977, "rho": -0.0088, "theo": 0.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRPM261120C00140000", "bid": 5.5, "bid_size": 15.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0353, "vega": 0.0713, "theta": -0.099, "rho": 0.0296, "theo": 7.2244, "change": 0.0, "open": 0.0, "high": 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": "GRPM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0352, "vega": 0.0713, "theta": -0.0996, "rho": -0.0096, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRPM261120C00141000", "bid": 4.5, "bid_size": 15.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0403, "vega": 0.0765, "theta": -0.1007, "rho": 0.029, "theo": 6.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "GRPM261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0402, "vega": 0.0766, "theta": -0.1012, "rho": -0.011, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "GRPM261120C00142000", "bid": 3.7, "bid_size": 15.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0461, "vega": 0.0822, "theta": -0.1022, "rho": 0.0287, "theo": 5.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "GRPM261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.046, "vega": 0.0822, "theta": -0.1025, "rho": -0.0123, "theo": 1.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "GRPM261120C00143000", "bid": 2.9, "bid_size": 15.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0527, "vega": 0.088, "theta": -0.1031, "rho": 0.0283, "theo": 4.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GRPM261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0526, "vega": 0.088, "theta": -0.1034, "rho": -0.014, "theo": 1.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "GRPM261120C00144000", "bid": 2.2, "bid_size": 15.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0598, "vega": 0.0935, "theta": -0.1034, "rho": 0.0265, "theo": 3.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GRPM261120P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0598, "vega": 0.0935, "theta": -0.1036, "rho": -0.0164, "theo": 1.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "GRPM261120C00145000", "bid": 1.4, "bid_size": 22.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0668, "vega": 0.0982, "theta": -0.1027, "rho": 0.0248, "theo": 3.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "GRPM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0668, "vega": 0.0982, "theta": -0.1028, "rho": -0.0188, "theo": 1.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "GRPM261120C00146000", "bid": 0.75, "bid_size": 45.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0722, "vega": 0.101, "theta": -0.1009, "rho": 0.0226, "theo": 2.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "GRPM261120P00146000", "bid": 0.05, "bid_size": 741.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0722, "vega": 0.101, "theta": -0.1009, "rho": -0.0216, "theo": 2.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "GRPM261120C00147000", "bid": 0.2, "bid_size": 734.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.0741, "vega": 0.1008, "theta": -0.0979, "rho": 0.02, "theo": 1.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GRPM261120P00147000", "bid": 0.65, "bid_size": 28.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0741, "vega": 0.1009, "theta": -0.0978, "rho": -0.0245, "theo": 2.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "GRPM261120C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 28.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0717, "vega": 0.0974, "theta": -0.0939, "rho": 0.0172, "theo": 1.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GRPM261120P00148000", "bid": 1.05, "bid_size": 28.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0717, "vega": 0.0974, "theta": -0.0937, "rho": -0.0272, "theo": 3.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GRPM261120C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.0657, "vega": 0.0914, "theta": -0.0895, "rho": 0.0145, "theo": 1.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GRPM261120P00149000", "bid": 1.25, "bid_size": 24.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0658, "vega": 0.0914, "theta": -0.0892, "rho": -0.0294, "theo": 3.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "GRPM261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0582, "vega": 0.0843, "theta": -0.0851, "rho": 0.0123, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 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": "GRPM261120P00150000", "bid": 1.95, "bid_size": 6.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0583, "vega": 0.0843, "theta": -0.0847, "rho": -0.0308, "theo": 4.5468, "change": 0.0, "open": 0.0, "high": 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}, {"option": "GRPM261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0507, "vega": 0.0771, "theta": -0.0809, "rho": 0.0105, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GRPM261120P00151000", "bid": 2.7, "bid_size": 6.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.1237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0508, "vega": 0.0771, "theta": -0.0805, "rho": -0.0315, "theo": 5.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GRPM261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0439, "vega": 0.0704, "theta": -0.077, "rho": 0.0091, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GRPM261120P00152000", "bid": 3.6, "bid_size": 6.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.044, "vega": 0.0704, "theta": -0.0765, "rho": -0.0324, "theo": 6.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "GRPM261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.038, "vega": 0.0643, "theta": -0.0735, "rho": 0.0078, "theo": 0.5598, "change": 0.0, "open": 0.0, "high": 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": "GRPM261120P00153000", "bid": 4.5, "bid_size": 6.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0381, "vega": 0.0643, "theta": -0.0729, "rho": -0.033, "theo": 7.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "GRPM261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0331, "vega": 0.0589, "theta": -0.0703, "rho": 0.0069, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 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": "GRPM261120P00154000", "bid": 5.4, "bid_size": 6.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0332, "vega": 0.0589, "theta": -0.0695, "rho": -0.0327, "theo": 8.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GRPM261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0289, "vega": 0.0541, "theta": -0.0673, "rho": 0.006, "theo": 0.4444, "change": 0.0, "open": 0.0, "high": 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": "GRPM261120P00155000", "bid": 6.4, "bid_size": 11.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.029, "vega": 0.054, "theta": -0.0665, "rho": -0.0333, "theo": 9.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GRPM261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 51.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0254, "vega": 0.0499, "theta": -0.0645, "rho": 0.0054, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 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": "GRPM261120P00156000", "bid": 7.4, "bid_size": 11.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0255, "vega": 0.0498, "theta": -0.0636, "rho": -0.0333, "theo": 10.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GRPM261218C00125000", "bid": 20.5, "bid_size": 14.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0086, "vega": 0.0738, "theta": -0.0317, "rho": 0.1254, "theo": 22.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "GRPM261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0086, "vega": 0.0741, "theta": -0.034, "rho": -0.0131, "theo": 0.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GRPM261218C00126000", "bid": 19.1, "bid_size": 13.0, "ask": 23.7, "ask_size": 39.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0092, "vega": 0.0774, "theta": -0.0326, "rho": 0.1256, "theo": 21.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "GRPM261218P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0093, "vega": 0.0776, "theta": -0.0348, "rho": -0.0139, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRPM261218C00127000", "bid": 18.2, "bid_size": 13.0, "ask": 22.8, "ask_size": 39.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0099, "vega": 0.0813, "theta": -0.0335, "rho": 0.1257, "theo": 20.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "GRPM261218P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.01, "vega": 0.0814, "theta": -0.0356, "rho": -0.0149, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GRPM261218C00128000", "bid": 17.5, "bid_size": 14.0, "ask": 21.7, "ask_size": 6.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0107, "vega": 0.0854, "theta": -0.0344, "rho": 0.1257, "theo": 19.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GRPM261218P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0108, "vega": 0.0856, "theta": -0.0365, "rho": -0.0159, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GRPM261218C00129000", "bid": 16.7, "bid_size": 14.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0116, "vega": 0.0896, "theta": -0.0354, "rho": 0.1256, "theo": 18.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "GRPM261218P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0116, "vega": 0.09, "theta": -0.0374, "rho": -0.017, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRPM261218C00130000", "bid": 15.4, "bid_size": 13.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0125, "vega": 0.0941, "theta": -0.0364, "rho": 0.1254, "theo": 17.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "GRPM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0126, "vega": 0.0945, "theta": -0.0383, "rho": -0.0181, "theo": 0.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GRPM261218C00131000", "bid": 14.4, "bid_size": 6.0, "ask": 19.0, "ask_size": 39.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0135, "vega": 0.0989, "theta": -0.0374, "rho": 0.1251, "theo": 16.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "GRPM261218P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 51.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0136, "vega": 0.0992, "theta": -0.0392, "rho": -0.0194, "theo": 0.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GRPM261218C00132000", "bid": 13.9, "bid_size": 14.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0147, "vega": 0.1041, "theta": -0.0383, "rho": 0.1246, "theo": 15.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "GRPM261218P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 51.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0148, "vega": 0.1045, "theta": -0.04, "rho": -0.0208, "theo": 1.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GRPM261218C00133000", "bid": 12.7, "bid_size": 11.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0159, "vega": 0.1095, "theta": -0.0393, "rho": 0.124, "theo": 14.8131, "change": 0.0, "open": 0.0, "high": 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": "GRPM261218P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.016, "vega": 0.1099, "theta": -0.041, "rho": -0.0223, "theo": 1.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GRPM261218C00134000", "bid": 11.7, "bid_size": 13.0, "ask": 16.2, "ask_size": 39.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0173, "vega": 0.1151, "theta": -0.0403, "rho": 0.1231, "theo": 13.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "GRPM261218P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0174, "vega": 0.1156, "theta": -0.0419, "rho": -0.024, "theo": 1.1521, "change": 0.0, "open": 0.0, "high": 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": "GRPM261218C00135000", "bid": 11.1, "bid_size": 14.0, "ask": 15.3, "ask_size": 39.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0187, "vega": 0.1211, "theta": -0.0413, "rho": 0.1221, "theo": 12.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GRPM261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0189, "vega": 0.1215, "theta": -0.0428, "rho": -0.0259, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "GRPM261218C00136000", "bid": 10.3, "bid_size": 14.0, "ask": 14.4, "ask_size": 39.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0204, "vega": 0.1274, "theta": -0.0422, "rho": 0.1208, "theo": 12.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "GRPM261218P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 51.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0206, "vega": 0.1279, "theta": -0.0437, "rho": -0.0279, "theo": 1.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "GRPM261218C00137000", "bid": 9.2, "bid_size": 6.0, "ask": 13.4, "ask_size": 39.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0222, "vega": 0.1339, "theta": -0.0432, "rho": 0.1192, "theo": 11.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "GRPM261218P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0224, "vega": 0.1347, "theta": -0.0445, "rho": -0.0302, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "GRPM261218C00138000", "bid": 8.7, "bid_size": 15.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0241, "vega": 0.1407, "theta": -0.0441, "rho": 0.1173, "theo": 10.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GRPM261218P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0244, "vega": 0.1412, "theta": -0.0454, "rho": -0.0326, "theo": 1.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "GRPM261218C00139000", "bid": 7.8, "bid_size": 15.0, "ask": 11.8, "ask_size": 39.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0262, "vega": 0.1478, "theta": -0.0449, "rho": 0.115, "theo": 9.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GRPM261218P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0265, "vega": 0.1483, "theta": -0.0462, "rho": -0.0354, "theo": 1.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "GRPM261218C00140000", "bid": 7.0, "bid_size": 15.0, "ask": 10.8, "ask_size": 39.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0285, "vega": 0.1549, "theta": -0.0457, "rho": 0.1124, "theo": 8.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GRPM261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0288, "vega": 0.1555, "theta": -0.0469, "rho": -0.0387, "theo": 1.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "GRPM261218C00141000", "bid": 6.1, "bid_size": 28.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0309, "vega": 0.1621, "theta": -0.0463, "rho": 0.1092, "theo": 7.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "GRPM261218P00141000", "bid": 0.1, "bid_size": 752.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0313, "vega": 0.1627, "theta": -0.0475, "rho": -0.0418, "theo": 1.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "GRPM261218C00142000", "bid": 5.4, "bid_size": 28.0, "ask": 9.2, "ask_size": 51.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0334, "vega": 0.169, "theta": -0.0469, "rho": 0.1056, "theo": 6.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GRPM261218P00142000", "bid": 0.9, "bid_size": 12.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0338, "vega": 0.1698, "theta": -0.048, "rho": -0.0458, "theo": 2.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "GRPM261218C00143000", "bid": 4.3, "bid_size": 51.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0359, "vega": 0.1755, "theta": -0.0472, "rho": 0.1014, "theo": 6.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GRPM261218P00143000", "bid": 1.2, "bid_size": 12.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0364, "vega": 0.1761, "theta": -0.0483, "rho": -0.0495, "theo": 2.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "GRPM261218C00144000", "bid": 4.0, "bid_size": 29.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0383, "vega": 0.1814, "theta": -0.0474, "rho": 0.0965, "theo": 5.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "GRPM261218P00144000", "bid": 1.0, "bid_size": 6.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.039, "vega": 0.1819, "theta": -0.0485, "rho": -0.0542, "theo": 2.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "GRPM261218C00145000", "bid": 3.3, "bid_size": 22.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.0406, "vega": 0.1861, "theta": -0.0474, "rho": 0.0912, "theo": 4.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "GRPM261218P00145000", "bid": 1.15, "bid_size": 45.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0413, "vega": 0.1863, "theta": -0.0484, "rho": -0.0582, "theo": 2.9747, "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": 4.375}, {"option": "GRPM261218C00146000", "bid": 2.65, "bid_size": 22.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0424, "vega": 0.1893, "theta": -0.047, "rho": 0.0852, "theo": 4.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "GRPM261218P00146000", "bid": 2.2, "bid_size": 21.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0433, "vega": 0.1893, "theta": -0.0481, "rho": -0.0634, "theo": 3.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "GRPM261218C00147000", "bid": 2.0, "bid_size": 45.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.5033, "gamma": 0.0436, "vega": 0.1906, "theta": -0.0464, "rho": 0.0787, "theo": 3.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "GRPM261218P00147000", "bid": 1.8, "bid_size": 45.0, "ask": 5.3, "ask_size": 51.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0446, "vega": 0.1902, "theta": -0.0474, "rho": -0.0676, "theo": 3.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "GRPM261218C00148000", "bid": 1.45, "bid_size": 45.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0441, "vega": 0.1897, "theta": -0.0454, "rho": 0.0721, "theo": 3.017, "change": 0.0, "open": 0.0, "high": 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": "GRPM261218P00148000", "bid": 2.95, "bid_size": 6.0, "ask": 5.7, "ask_size": 51.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0453, "vega": 0.1887, "theta": -0.0465, "rho": -0.0713, "theo": 4.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GRPM261218C00149000", "bid": 1.05, "bid_size": 45.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0437, "vega": 0.1865, "theta": -0.0443, "rho": 0.0652, "theo": 2.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "GRPM261218P00149000", "bid": 2.75, "bid_size": 45.0, "ask": 6.3, "ask_size": 51.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0451, "vega": 0.1848, "theta": -0.0454, "rho": -0.0763, "theo": 4.8151, "change": 0.0, "open": 0.0, "high": 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": "GRPM261218C00150000", "bid": 0.55, "bid_size": 45.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0425, "vega": 0.1814, "theta": -0.0429, "rho": 0.0587, "theo": 2.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "GRPM261218P00150000", "bid": 3.8, "bid_size": 27.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.044, "vega": 0.1788, "theta": -0.044, "rho": -0.0784, "theo": 5.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "GRPM261218C00151000", "bid": 0.15, "bid_size": 726.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.3331, "gamma": 0.0407, "vega": 0.1745, "theta": -0.0413, "rho": 0.0525, "theo": 1.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GRPM261218P00151000", "bid": 3.8, "bid_size": 24.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0423, "vega": 0.171, "theta": -0.0425, "rho": -0.0803, "theo": 6.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "GRPM261218C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0384, "vega": 0.1664, "theta": -0.0397, "rho": 0.0468, "theo": 1.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GRPM261218P00152000", "bid": 4.3, "bid_size": 11.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.04, "vega": 0.162, "theta": -0.0409, "rho": -0.0822, "theo": 6.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GRPM261218C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 51.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0357, "vega": 0.1578, "theta": -0.038, "rho": 0.0417, "theo": 1.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GRPM261218P00153000", "bid": 5.0, "bid_size": 11.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0375, "vega": 0.1521, "theta": -0.0393, "rho": -0.0819, "theo": 7.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "GRPM261218C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.033, "vega": 0.1488, "theta": -0.0364, "rho": 0.0372, "theo": 1.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GRPM261218P00154000", "bid": 5.7, "bid_size": 11.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0348, "vega": 0.1422, "theta": -0.0377, "rho": -0.0825, "theo": 8.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "GRPM261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0304, "vega": 0.14, "theta": -0.0348, "rho": 0.0333, "theo": 1.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GRPM261218P00155000", "bid": 6.5, "bid_size": 11.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0322, "vega": 0.1324, "theta": -0.0361, "rho": -0.0807, "theo": 9.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GRPM261218C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0278, "vega": 0.1315, "theta": -0.0333, "rho": 0.0298, "theo": 0.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRPM261218P00156000", "bid": 7.5, "bid_size": 6.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0296, "vega": 0.1222, "theta": -0.0345, "rho": -0.0805, "theo": 10.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GRPM261218C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0254, "vega": 0.1233, "theta": -0.0319, "rho": 0.0268, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 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": "GRPM261218P00157000", "bid": 8.4, "bid_size": 6.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0272, "vega": 0.1134, "theta": -0.0331, "rho": -0.0794, "theo": 11.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "GRPM261218C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0232, "vega": 0.1158, "theta": -0.0306, "rho": 0.0243, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GRPM261218P00158000", "bid": 9.2, "bid_size": 11.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.025, "vega": 0.1052, "theta": -0.0317, "rho": -0.0759, "theo": 12.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GRPM261218C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0213, "vega": 0.1086, "theta": -0.0293, "rho": 0.022, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GRPM261218P00159000", "bid": 10.3, "bid_size": 11.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.023, "vega": 0.0966, "theta": -0.0304, "rho": -0.0743, "theo": 13.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "GRPM261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0194, "vega": 0.1019, "theta": -0.0281, "rho": 0.02, "theo": 0.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GRPM261218P00160000", "bid": 11.3, "bid_size": 5.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0212, "vega": 0.0891, "theta": -0.0293, "rho": -0.0719, "theo": 13.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "GRPM261218C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0178, "vega": 0.0959, "theta": -0.027, "rho": 0.0183, "theo": 0.5913, "change": 0.0, "open": 0.0, "high": 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": "GRPM261218P00161000", "bid": 12.3, "bid_size": 5.0, "ask": 16.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0196, "vega": 0.0828, "theta": -0.0282, "rho": -0.0708, "theo": 14.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "GRPM261218C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0164, "vega": 0.0902, "theta": -0.0259, "rho": 0.0167, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GRPM261218P00162000", "bid": 13.3, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0182, "vega": 0.0762, "theta": -0.0271, "rho": -0.0668, "theo": 15.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "GRPM261218C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.015, "vega": 0.0849, "theta": -0.0249, "rho": 0.0154, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GRPM261218P00163000", "bid": 14.3, "bid_size": 5.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0168, "vega": 0.0699, "theta": -0.0262, "rho": -0.0623, "theo": 16.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "GRPM261218C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0138, "vega": 0.0802, "theta": -0.024, "rho": 0.0142, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GRPM261218P00164000", "bid": 15.3, "bid_size": 5.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0156, "vega": 0.064, "theta": -0.0253, "rho": -0.0609, "theo": 17.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "GRPM261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0128, "vega": 0.0758, "theta": -0.0231, "rho": 0.0131, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GRPM261218P00165000", "bid": 16.3, "bid_size": 5.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0144, "vega": 0.0592, "theta": -0.0245, "rho": -0.0585, "theo": 18.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "GRPM270115C00111000", "bid": 32.2, "bid_size": 2.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0045, "vega": 0.0751, "theta": -0.0224, "rho": 0.1142, "theo": 36.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "GRPM270115P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0044, "vega": 0.0799, "theta": -0.0262, "rho": -0.0182, "theo": 0.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GRPM270115C00112000", "bid": 31.2, "bid_size": 2.0, "ask": 36.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0047, "vega": 0.0774, "theta": -0.0229, "rho": 0.1156, "theo": 35.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "GRPM270115P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0047, "vega": 0.0826, "theta": -0.0266, "rho": -0.019, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GRPM270115C00113000", "bid": 30.2, "bid_size": 3.0, "ask": 35.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.005, "vega": 0.0799, "theta": -0.0234, "rho": 0.1176, "theo": 34.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "GRPM270115P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0049, "vega": 0.0853, "theta": -0.027, "rho": -0.0198, "theo": 0.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRPM270115C00114000", "bid": 29.3, "bid_size": 2.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0052, "vega": 0.0824, "theta": -0.0239, "rho": 0.1196, "theo": 33.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "GRPM270115P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0052, "vega": 0.0882, "theta": -0.0274, "rho": -0.0207, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRPM270115C00115000", "bid": 28.3, "bid_size": 3.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0055, "vega": 0.085, "theta": -0.0244, "rho": 0.121, "theo": 32.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "GRPM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0055, "vega": 0.0912, "theta": -0.0278, "rho": -0.0216, "theo": 0.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GRPM270115C00116000", "bid": 27.7, "bid_size": 3.0, "ask": 32.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0058, "vega": 0.0877, "theta": -0.025, "rho": 0.1222, "theo": 31.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "GRPM270115P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 40.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0058, "vega": 0.0944, "theta": -0.0282, "rho": -0.0226, "theo": 0.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GRPM270115C00117000", "bid": 26.5, "bid_size": 3.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0062, "vega": 0.0905, "theta": -0.0255, "rho": 0.1239, "theo": 30.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.78, "last_trade_time": "2026-06-25T11:54:43", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "GRPM270115P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 40.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0061, "vega": 0.0978, "theta": -0.0286, "rho": -0.0235, "theo": 1.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GRPM270115C00118000", "bid": 25.6, "bid_size": 2.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0065, "vega": 0.095, "theta": -0.0261, "rho": 0.1249, "theo": 29.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "GRPM270115P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 40.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0064, "vega": 0.1013, "theta": -0.0291, "rho": -0.0245, "theo": 1.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRPM270115C00119000", "bid": 24.6, "bid_size": 3.0, "ask": 29.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0069, "vega": 0.1005, "theta": -0.0266, "rho": 0.1319, "theo": 28.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "GRPM270115P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0068, "vega": 0.1048, "theta": -0.0295, "rho": -0.0257, "theo": 1.1012, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115C00120000", "bid": 23.6, "bid_size": 3.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0073, "vega": 0.1039, "theta": -0.0272, "rho": 0.1341, "theo": 27.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "GRPM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0072, "vega": 0.1084, "theta": -0.0299, "rho": -0.0269, "theo": 1.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GRPM270115C00121000", "bid": 22.7, "bid_size": 3.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0077, "vega": 0.1073, "theta": -0.0277, "rho": 0.1351, "theo": 26.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GRPM270115P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0076, "vega": 0.1122, "theta": -0.0303, "rho": -0.0282, "theo": 1.1826, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115C00122000", "bid": 21.7, "bid_size": 2.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0082, "vega": 0.1108, "theta": -0.0283, "rho": 0.1364, "theo": 25.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "GRPM270115P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0081, "vega": 0.1162, "theta": -0.0308, "rho": -0.0296, "theo": 1.2268, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115C00123000", "bid": 20.7, "bid_size": 3.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0086, "vega": 0.1145, "theta": -0.0288, "rho": 0.1375, "theo": 24.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "GRPM270115P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0086, "vega": 0.1205, "theta": -0.0312, "rho": -0.0311, "theo": 1.2736, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115C00124000", "bid": 19.9, "bid_size": 2.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0092, "vega": 0.1183, "theta": -0.0294, "rho": 0.1387, "theo": 23.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "GRPM270115P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0091, "vega": 0.125, "theta": -0.0316, "rho": -0.0326, "theo": 1.3234, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115C00125000", "bid": 19.0, "bid_size": 2.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0098, "vega": 0.1228, "theta": -0.03, "rho": 0.1393, "theo": 22.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "GRPM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0096, "vega": 0.1296, "theta": -0.0321, "rho": -0.0341, "theo": 1.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GRPM270115C00126000", "bid": 18.1, "bid_size": 3.0, "ask": 23.1, "ask_size": 3.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0104, "vega": 0.13, "theta": -0.0306, "rho": 0.1411, "theo": 21.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "GRPM270115P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0102, "vega": 0.1343, "theta": -0.0325, "rho": -0.0358, "theo": 1.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GRPM270115C00127000", "bid": 17.1, "bid_size": 2.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.011, "vega": 0.1351, "theta": -0.0311, "rho": 0.1479, "theo": 20.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GRPM270115P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0109, "vega": 0.1392, "theta": -0.0329, "rho": -0.0378, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GRPM270115C00128000", "bid": 16.2, "bid_size": 2.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0117, "vega": 0.1397, "theta": -0.0316, "rho": 0.1484, "theo": 19.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "GRPM270115P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0116, "vega": 0.1443, "theta": -0.0333, "rho": -0.0399, "theo": 1.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GRPM270115C00129000", "bid": 15.3, "bid_size": 3.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0125, "vega": 0.1445, "theta": -0.0322, "rho": 0.1485, "theo": 18.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "GRPM270115P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0123, "vega": 0.1497, "theta": -0.0338, "rho": -0.042, "theo": 1.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GRPM270115C00130000", "bid": 14.4, "bid_size": 3.0, "ask": 19.4, "ask_size": 3.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0133, "vega": 0.1495, "theta": -0.0328, "rho": 0.1485, "theo": 17.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "GRPM270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0131, "vega": 0.1555, "theta": -0.0342, "rho": -0.0442, "theo": 1.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GRPM270115C00131000", "bid": 13.4, "bid_size": 2.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0141, "vega": 0.1553, "theta": -0.0333, "rho": 0.1482, "theo": 17.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GRPM270115P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0139, "vega": 0.1612, "theta": -0.0346, "rho": -0.0467, "theo": 1.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GRPM270115C00132000", "bid": 12.5, "bid_size": 2.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0151, "vega": 0.1638, "theta": -0.0338, "rho": 0.1551, "theo": 16.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "GRPM270115P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0148, "vega": 0.1671, "theta": -0.035, "rho": -0.0496, "theo": 1.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GRPM270115C00133000", "bid": 12.7, "bid_size": 3.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0161, "vega": 0.1695, "theta": -0.0343, "rho": 0.1542, "theo": 15.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "GRPM270115P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0158, "vega": 0.1733, "theta": -0.0353, "rho": -0.0524, "theo": 1.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GRPM270115C00134000", "bid": 11.9, "bid_size": 3.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0172, "vega": 0.1754, "theta": -0.0348, "rho": 0.1529, "theo": 14.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GRPM270115P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0169, "vega": 0.1799, "theta": -0.0357, "rho": -0.0556, "theo": 2.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "GRPM270115C00135000", "bid": 11.6, "bid_size": 14.0, "ask": 16.6, "ask_size": 40.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0183, "vega": 0.1814, "theta": -0.0353, "rho": 0.1511, "theo": 13.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "GRPM270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.018, "vega": 0.1864, "theta": -0.036, "rho": -0.0588, "theo": 2.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "GRPM270115C00136000", "bid": 10.7, "bid_size": 17.0, "ask": 15.7, "ask_size": 40.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0195, "vega": 0.1893, "theta": -0.0357, "rho": 0.149, "theo": 12.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "GRPM270115P00136000", "bid": 0.05, "bid_size": 783.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0192, "vega": 0.1931, "theta": -0.0363, "rho": -0.0628, "theo": 2.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "GRPM270115C00137000", "bid": 9.9, "bid_size": 16.0, "ask": 14.9, "ask_size": 40.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0208, "vega": 0.197, "theta": -0.0361, "rho": 0.1539, "theo": 11.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "GRPM270115P00137000", "bid": 0.2, "bid_size": 783.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0205, "vega": 0.2001, "theta": -0.0366, "rho": -0.0667, "theo": 2.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "GRPM270115C00138000", "bid": 9.0, "bid_size": 17.0, "ask": 14.0, "ask_size": 40.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0222, "vega": 0.2034, "theta": -0.0365, "rho": 0.1508, "theo": 10.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GRPM270115P00138000", "bid": 0.4, "bid_size": 314.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0218, "vega": 0.2071, "theta": -0.0368, "rho": -0.0709, "theo": 2.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "GRPM270115C00139000", "bid": 8.2, "bid_size": 17.0, "ask": 13.2, "ask_size": 40.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0236, "vega": 0.2098, "theta": -0.0368, "rho": 0.1472, "theo": 10.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GRPM270115P00139000", "bid": 0.6, "bid_size": 12.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0232, "vega": 0.2138, "theta": -0.037, "rho": -0.0758, "theo": 2.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "GRPM270115C00140000", "bid": 7.5, "bid_size": 17.0, "ask": 12.3, "ask_size": 40.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.6927, "gamma": 0.0251, "vega": 0.2184, "theta": -0.037, "rho": 0.15, "theo": 9.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GRPM270115P00140000", "bid": 0.25, "bid_size": 783.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0247, "vega": 0.2204, "theta": -0.0372, "rho": -0.0807, "theo": 2.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "GRPM270115C00141000", "bid": 6.7, "bid_size": 1.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0265, "vega": 0.2244, "theta": -0.0372, "rho": 0.1453, "theo": 8.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GRPM270115P00141000", "bid": 0.45, "bid_size": 314.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0262, "vega": 0.227, "theta": -0.0372, "rho": -0.086, "theo": 3.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GRPM270115C00142000", "bid": 5.9, "bid_size": 17.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.028, "vega": 0.2301, "theta": -0.0372, "rho": 0.14, "theo": 7.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "GRPM270115P00142000", "bid": 0.7, "bid_size": 40.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0276, "vega": 0.2328, "theta": -0.0372, "rho": -0.0923, "theo": 3.4233, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115C00143000", "bid": 5.2, "bid_size": 17.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0294, "vega": 0.2367, "theta": -0.0372, "rho": 0.1402, "theo": 6.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "GRPM270115P00143000", "bid": 0.95, "bid_size": 40.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.029, "vega": 0.2381, "theta": -0.0371, "rho": -0.0982, "theo": 3.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "GRPM270115C00144000", "bid": 4.5, "bid_size": 17.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0307, "vega": 0.241, "theta": -0.0371, "rho": 0.1336, "theo": 6.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "GRPM270115P00144000", "bid": 1.2, "bid_size": 40.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0303, "vega": 0.2426, "theta": -0.0369, "rho": -0.1046, "theo": 4.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "GRPM270115C00145000", "bid": 3.8, "bid_size": 16.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0318, "vega": 0.2443, "theta": -0.0369, "rho": 0.1267, "theo": 5.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "GRPM270115P00145000", "bid": 1.5, "bid_size": 40.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0314, "vega": 0.2458, "theta": -0.0366, "rho": -0.1115, "theo": 4.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GRPM270115C00146000", "bid": 3.3, "bid_size": 16.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0326, "vega": 0.2471, "theta": -0.0365, "rho": 0.124, "theo": 5.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "GRPM270115P00146000", "bid": 1.8, "bid_size": 40.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0323, "vega": 0.2477, "theta": -0.0362, "rho": -0.1185, "theo": 4.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GRPM270115C00147000", "bid": 2.7, "bid_size": 16.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.0332, "vega": 0.2476, "theta": -0.036, "rho": 0.116, "theo": 4.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "GRPM270115P00147000", "bid": 2.15, "bid_size": 40.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0329, "vega": 0.2481, "theta": -0.0356, "rho": -0.1256, "theo": 5.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "GRPM270115C00148000", "bid": 2.1, "bid_size": 40.0, "ask": 6.6, "ask_size": 40.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0333, "vega": 0.2468, "theta": -0.0354, "rho": 0.1117, "theo": 3.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "GRPM270115P00148000", "bid": 2.6, "bid_size": 40.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0331, "vega": 0.2466, "theta": -0.035, "rho": -0.1325, "theo": 5.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "GRPM270115C00149000", "bid": 1.65, "bid_size": 40.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.0331, "vega": 0.2441, "theta": -0.0348, "rho": 0.1034, "theo": 3.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "GRPM270115P00149000", "bid": 2.9, "bid_size": 40.0, "ask": 7.8, "ask_size": 40.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0329, "vega": 0.2438, "theta": -0.0343, "rho": -0.1394, "theo": 6.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "GRPM270115C00150000", "bid": 1.1, "bid_size": 40.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0325, "vega": 0.2399, "theta": -0.034, "rho": 0.0982, "theo": 3.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "GRPM270115P00150000", "bid": 3.4, "bid_size": 17.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0324, "vega": 0.2394, "theta": -0.0335, "rho": -0.146, "theo": 6.8795, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115C00151000", "bid": 0.75, "bid_size": 40.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0316, "vega": 0.2344, "theta": -0.0333, "rho": 0.0903, "theo": 2.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "GRPM270115P00151000", "bid": 4.0, "bid_size": 14.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0315, "vega": 0.2337, "theta": -0.0327, "rho": -0.1523, "theo": 7.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GRPM270115C00152000", "bid": 0.35, "bid_size": 314.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0304, "vega": 0.2278, "theta": -0.0324, "rho": 0.085, "theo": 2.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GRPM270115P00152000", "bid": 4.6, "bid_size": 7.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0304, "vega": 0.2267, "theta": -0.0318, "rho": -0.1585, "theo": 8.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "GRPM270115C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0291, "vega": 0.2205, "theta": -0.0316, "rho": 0.0781, "theo": 2.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GRPM270115P00153000", "bid": 5.2, "bid_size": 7.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0291, "vega": 0.2191, "theta": -0.0309, "rho": -0.1638, "theo": 8.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GRPM270115C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0276, "vega": 0.2128, "theta": -0.0308, "rho": 0.0723, "theo": 2.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GRPM270115P00154000", "bid": 6.0, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0277, "vega": 0.2111, "theta": -0.03, "rho": -0.1674, "theo": 9.7774, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0262, "vega": 0.2047, "theta": -0.03, "rho": 0.0673, "theo": 1.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GRPM270115P00155000", "bid": 8.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0262, "vega": 0.2029, "theta": -0.0291, "rho": -0.1713, "theo": 10.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "GRPM270115C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0247, "vega": 0.1967, "theta": -0.0292, "rho": 0.062, "theo": 1.7133, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115P00156000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0247, "vega": 0.1948, "theta": -0.0282, "rho": -0.1764, "theo": 11.4277, "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": 13.0}, {"option": "GRPM270115C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0232, "vega": 0.1886, "theta": -0.0284, "rho": 0.0582, "theo": 1.5752, "change": 0.0, "open": 0.0, "high": 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": "GRPM270115P00157000", "bid": 9.9, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0233, "vega": 0.1866, "theta": -0.0273, "rho": -0.1785, "theo": 12.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GRPM270115C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0218, "vega": 0.181, "theta": -0.0277, "rho": 0.0539, "theo": 1.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRPM270115P00158000", "bid": 10.2, "bid_size": 3.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0219, "vega": 0.1787, "theta": -0.0265, "rho": -0.1815, "theo": 13.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "GRPM270115C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0205, "vega": 0.1735, "theta": -0.027, "rho": 0.05, "theo": 1.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GRPM270115P00159000", "bid": 11.1, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0206, "vega": 0.171, "theta": -0.0256, "rho": -0.1855, "theo": 14.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "GRPM270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0193, "vega": 0.1665, "theta": -0.0264, "rho": 0.0472, "theo": 1.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRPM270115P00160000", "bid": 12.6, "bid_size": 3.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0193, "vega": 0.164, "theta": -0.0249, "rho": -0.1871, "theo": 14.9586, "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": 16.3499994277954}, {"option": "GRPM270115C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0181, "vega": 0.1597, "theta": -0.0257, "rho": 0.044, "theo": 1.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GRPM270115P00161000", "bid": 13.6, "bid_size": 3.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0181, "vega": 0.1568, "theta": -0.0241, "rho": -0.1895, "theo": 15.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GRPM270115C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.017, "vega": 0.1533, "theta": -0.0251, "rho": 0.0412, "theo": 1.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GRPM270115P00162000", "bid": 14.6, "bid_size": 3.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.017, "vega": 0.1502, "theta": -0.0234, "rho": -0.1909, "theo": 16.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2500004768372}, {"option": "GRPM270115C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.016, "vega": 0.1471, "theta": -0.0245, "rho": 0.0387, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GRPM270115P00163000", "bid": 15.6, "bid_size": 3.0, "ask": 20.6, "ask_size": 3.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.016, "vega": 0.1439, "theta": -0.0226, "rho": -0.1942, "theo": 17.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "GRPM270115C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.015, "vega": 0.1411, "theta": -0.0239, "rho": 0.0365, "theo": 0.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRPM270115P00164000", "bid": 16.6, "bid_size": 3.0, "ask": 21.6, "ask_size": 3.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.015, "vega": 0.1384, "theta": -0.022, "rho": -0.1952, "theo": 18.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GRPM270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0142, "vega": 0.1356, "theta": -0.0234, "rho": 0.0343, "theo": 0.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GRPM270115P00165000", "bid": 17.6, "bid_size": 3.0, "ask": 22.6, "ask_size": 3.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0142, "vega": 0.1326, "theta": -0.0213, "rho": -0.1964, "theo": 19.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "GRPM270416C00129000", "bid": 17.5, "bid_size": 3.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0121, "vega": 0.2397, "theta": -0.0145, "rho": 0.3638, "theo": 19.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GRPM270416P00129000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0119, "vega": 0.2454, "theta": -0.0167, "rho": -0.1081, "theo": 2.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "GRPM270416C00130000", "bid": 16.6, "bid_size": 2.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0127, "vega": 0.2496, "theta": -0.015, "rho": 0.3611, "theo": 18.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "GRPM270416P00130000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0125, "vega": 0.2549, "theta": -0.0172, "rho": -0.1151, "theo": 2.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "GRPM270416C00131000", "bid": 15.6, "bid_size": 3.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0134, "vega": 0.2612, "theta": -0.0156, "rho": 0.3625, "theo": 17.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "GRPM270416P00131000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0132, "vega": 0.2651, "theta": -0.0176, "rho": -0.1226, "theo": 2.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "GRPM270416C00132000", "bid": 14.7, "bid_size": 3.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.014, "vega": 0.2705, "theta": -0.0162, "rho": 0.3626, "theo": 16.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "GRPM270416P00132000", "bid": 0.2, "bid_size": 3.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0139, "vega": 0.275, "theta": -0.0181, "rho": -0.1302, "theo": 2.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "GRPM270416C00133000", "bid": 13.9, "bid_size": 3.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0146, "vega": 0.2801, "theta": -0.0167, "rho": 0.3624, "theo": 16.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "GRPM270416P00133000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0146, "vega": 0.2848, "theta": -0.0185, "rho": -0.1386, "theo": 2.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "GRPM270416C00134000", "bid": 13.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0153, "vega": 0.2897, "theta": -0.0173, "rho": 0.3576, "theo": 15.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GRPM270416P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0152, "vega": 0.2944, "theta": -0.019, "rho": -0.1471, "theo": 2.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "GRPM270416C00135000", "bid": 12.4, "bid_size": 3.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.016, "vega": 0.3012, "theta": -0.0178, "rho": 0.3572, "theo": 14.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "GRPM270416P00135000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.016, "vega": 0.3043, "theta": -0.0194, "rho": -0.1563, "theo": 3.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GRPM270416C00136000", "bid": 11.7, "bid_size": 3.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0167, "vega": 0.3103, "theta": -0.0183, "rho": 0.3553, "theo": 13.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "GRPM270416P00136000", "bid": 0.5, "bid_size": 2.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0167, "vega": 0.3137, "theta": -0.0198, "rho": -0.1658, "theo": 3.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "GRPM270416C00137000", "bid": 10.9, "bid_size": 3.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0174, "vega": 0.3188, "theta": -0.0187, "rho": 0.3486, "theo": 13.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GRPM270416P00137000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0174, "vega": 0.3227, "theta": -0.0201, "rho": -0.1754, "theo": 3.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "GRPM270416C00138000", "bid": 10.2, "bid_size": 2.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.018, "vega": 0.3284, "theta": -0.0192, "rho": 0.3417, "theo": 12.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "GRPM270416P00138000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.018, "vega": 0.3313, "theta": -0.0204, "rho": -0.1859, "theo": 3.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GRPM270416C00139000", "bid": 9.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0187, "vega": 0.3373, "theta": -0.0196, "rho": 0.3406, "theo": 11.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "GRPM270416P00139000", "bid": 0.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0187, "vega": 0.3397, "theta": -0.0207, "rho": -0.1965, "theo": 4.1506, "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": 4.45000004768372}, {"option": "GRPM270416C00140000", "bid": 8.8, "bid_size": 4.0, "ask": 13.8, "ask_size": 4.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0193, "vega": 0.3446, "theta": -0.02, "rho": 0.3323, "theo": 10.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "GRPM270416P00140000", "bid": 1.8, "bid_size": 3.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0194, "vega": 0.3475, "theta": -0.021, "rho": -0.2076, "theo": 4.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GRPM270416C00141000", "bid": 8.0, "bid_size": 2.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0199, "vega": 0.3513, "theta": -0.0203, "rho": 0.3235, "theo": 10.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "GRPM270416P00141000", "bid": 2.2, "bid_size": 3.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.02, "vega": 0.3543, "theta": -0.0212, "rho": -0.2187, "theo": 4.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "GRPM270416C00142000", "bid": 7.4, "bid_size": 4.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0205, "vega": 0.359, "theta": -0.0206, "rho": 0.3197, "theo": 9.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GRPM270416P00142000", "bid": 2.7, "bid_size": 4.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0205, "vega": 0.3606, "theta": -0.0213, "rho": -0.2305, "theo": 5.1178, "change": 0.0, "open": 0.0, "high": 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": "GRPM270416C00143000", "bid": 6.7, "bid_size": 4.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.599, "gamma": 0.021, "vega": 0.3643, "theta": -0.0208, "rho": 0.3098, "theo": 9.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GRPM270416P00143000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0211, "vega": 0.366, "theta": -0.0214, "rho": -0.2423, "theo": 5.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GRPM270416C00144000", "bid": 6.1, "bid_size": 2.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0214, "vega": 0.3687, "theta": -0.021, "rho": 0.2994, "theo": 8.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GRPM270416P00144000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.0216, "vega": 0.3705, "theta": -0.0215, "rho": -0.2536, "theo": 5.8761, "change": 0.0, "open": 0.0, "high": 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": "GRPM270416C00145000", "bid": 5.5, "bid_size": 2.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0218, "vega": 0.373, "theta": -0.0212, "rho": 0.2936, "theo": 7.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GRPM270416P00145000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.022, "vega": 0.3739, "theta": -0.0215, "rho": -0.2658, "theo": 6.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "GRPM270416C00146000", "bid": 4.8, "bid_size": 4.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.5343, "gamma": 0.0222, "vega": 0.3755, "theta": -0.0212, "rho": 0.2825, "theo": 7.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GRPM270416P00146000", "bid": 3.9, "bid_size": 4.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0223, "vega": 0.3763, "theta": -0.0214, "rho": -0.2771, "theo": 6.732, "change": 0.0, "open": 0.0, "high": 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": "GRPM270416C00147000", "bid": 4.2, "bid_size": 1.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0224, "vega": 0.3769, "theta": -0.0212, "rho": 0.2709, "theo": 6.7837, "change": 0.0, "open": 0.0, "high": 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": "GRPM270416P00147000", "bid": 4.4, "bid_size": 4.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0226, "vega": 0.3775, "theta": -0.0213, "rho": -0.2883, "theo": 7.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "GRPM270416C00148000", "bid": 3.6, "bid_size": 4.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0226, "vega": 0.3773, "theta": -0.0212, "rho": 0.2621, "theo": 6.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "GRPM270416P00148000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0228, "vega": 0.3776, "theta": -0.0212, "rho": -0.2999, "theo": 7.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "GRPM270416C00149000", "bid": 3.1, "bid_size": 4.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0226, "vega": 0.3766, "theta": -0.021, "rho": 0.2516, "theo": 5.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GRPM270416P00149000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0229, "vega": 0.3764, "theta": -0.0209, "rho": -0.31, "theo": 8.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "GRPM270416C00150000", "bid": 2.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0226, "vega": 0.3747, "theta": -0.0208, "rho": 0.2396, "theo": 5.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "GRPM270416P00150000", "bid": 6.1, "bid_size": 4.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.023, "vega": 0.3739, "theta": -0.0206, "rho": -0.32, "theo": 8.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "GRPM270416C00151000", "bid": 2.0, "bid_size": 1.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0225, "vega": 0.3716, "theta": -0.0206, "rho": 0.2277, "theo": 4.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GRPM270416P00151000", "bid": 7.1, "bid_size": 4.0, "ask": 12.1, "ask_size": 4.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0229, "vega": 0.3706, "theta": -0.0203, "rho": -0.33, "theo": 9.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "GRPM270416C00152000", "bid": 1.8, "bid_size": 3.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0223, "vega": 0.3672, "theta": -0.0203, "rho": 0.2192, "theo": 4.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "GRPM270416P00152000", "bid": 7.2, "bid_size": 4.0, "ask": 12.2, "ask_size": 4.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0228, "vega": 0.3656, "theta": -0.0199, "rho": -0.3378, "theo": 9.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GRPM270416C00153000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0221, "vega": 0.362, "theta": -0.0199, "rho": 0.2072, "theo": 4.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "GRPM270416P00153000", "bid": 8.3, "bid_size": 4.0, "ask": 13.3, "ask_size": 4.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0226, "vega": 0.3596, "theta": -0.0195, "rho": -0.3457, "theo": 10.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GRPM270416C00154000", "bid": 1.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0217, "vega": 0.3558, "theta": -0.0195, "rho": 0.1956, "theo": 3.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "GRPM270416P00154000", "bid": 8.7, "bid_size": 3.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0223, "vega": 0.353, "theta": -0.019, "rho": -0.3532, "theo": 11.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "GRPM270416C00155000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.1585, "open_interest": 3.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0213, "vega": 0.3482, "theta": -0.0191, "rho": 0.187, "theo": 3.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-27T09:45:10", "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "GRPM270416P00155000", "bid": 9.3, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.022, "vega": 0.3449, "theta": -0.0185, "rho": -0.3577, "theo": 11.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "GRPM270416C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.0208, "vega": 0.3403, "theta": -0.0186, "rho": 0.1757, "theo": 3.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "GRPM270416P00156000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0215, "vega": 0.3359, "theta": -0.0179, "rho": -0.3624, "theo": 12.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "GRPM270416C00157000", "bid": 0.7, "bid_size": 3.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0203, "vega": 0.3317, "theta": -0.0181, "rho": 0.1648, "theo": 2.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GRPM270416P00157000", "bid": 10.8, "bid_size": 3.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.021, "vega": 0.3264, "theta": -0.0173, "rho": -0.3672, "theo": 13.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}], "symbol": "GRPM", "security_type": "stock", "exchange_id": 3, "current_price": 146.4152, "price_change": 2.9652, "price_change_percent": 2.0671, "bid": 137.05, "ask": 148.6, "bid_size": 1700, "ask_size": 300, "open": 144.63, "high": 146.89, "low": 145.161, "close": 146.4152, "prev_day_close": 143.45, "volume": 11577, "iv30": 19.748, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193159, "last_trade_time": "2026-11-09T15:50:10", "tick": "down"}, "symbol": "GRPM"}