{"timestamp": "2026-11-10 11:03:41", "data": {"options": [{"option": "GRRR261113C00001000", "bid": 5.2, "bid_size": 73.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 6.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GRRR261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261113C00002000", "bid": 4.2, "bid_size": 73.0, "ask": 7.0, "ask_size": 12.0, "iv": 8.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 5.53, "change": 0.0, "open": 0.0, "high": 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": "GRRR261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 6.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0012, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261113C00003000", "bid": 3.2, "bid_size": 73.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0041, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 4.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "GRRR261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 4.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261113C00004000", "bid": 2.85, "bid_size": 73.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": 0.9881, "gamma": 0.0174, "vega": 0.0002, "theta": -0.0086, "rho": 0.0001, "theo": 3.5362, "change": 0.74, "open": 2.89, "high": 3.24, "low": 2.89, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T14:42:58", "percent_change": 29.6, "prev_day_close": 3.27499997615814}, {"option": "GRRR261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 3.2922, "open_interest": 100.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0161, "vega": 0.0003, "theta": -0.0087, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:12:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261113C00004500", "bid": 2.35, "bid_size": 75.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9769, "gamma": 0.0299, "vega": 0.0004, "theta": -0.0132, "rho": 0.0002, "theo": 3.0436, "change": 0.255, "open": 2.47, "high": 2.68, "low": 2.47, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T13:51:00", "percent_change": 10.5155, "prev_day_close": 2.82499992847443}, {"option": "GRRR261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0282, "vega": 0.0005, "theta": -0.0133, "rho": 0.0, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GRRR261113C00005000", "bid": 1.95, "bid_size": 74.0, "ask": 3.2, "ask_size": 36.0, "iv": 2.6875, "open_interest": 1.0, "volume": 2.0, "delta": 0.9583, "gamma": 0.0495, "vega": 0.0007, "theta": -0.02, "rho": 0.0003, "theo": 2.5571, "change": 0.21, "open": 2.16, "high": 2.31, "low": 2.16, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T14:42:58", "percent_change": 10.0, "prev_day_close": 2.35000002384186}, {"option": "GRRR261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 43.0, "iv": 4.3132, "open_interest": 25.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0481, "vega": 0.0007, "theta": -0.0199, "rho": -0.0001, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T15:19:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GRRR261113C00005500", "bid": 0.75, "bid_size": 73.0, "ask": 3.4, "ask_size": 28.0, "iv": 2.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0807, "vega": 0.0011, "theta": -0.029, "rho": 0.0004, "theo": 2.081, "change": 0.0, "open": 0.0, "high": 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": "GRRR261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 79.0, "iv": 2.328, "open_interest": 61.0, "volume": 61.0, "delta": -0.0747, "gamma": 0.0796, "vega": 0.0011, "theta": -0.0288, "rho": -0.0001, "theo": 0.0639, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:38:24", "percent_change": -89.4737, "prev_day_close": 0.150000000372529}, {"option": "GRRR261113C00006000", "bid": 0.8, "bid_size": 144.0, "ask": 2.25, "ask_size": 55.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.1284, "vega": 0.0016, "theta": -0.0403, "rho": 0.0004, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T12:46:41", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "GRRR261113P00006000", "bid": 0.05, "bid_size": 117.0, "ask": 0.15, "ask_size": 36.0, "iv": 1.9843, "open_interest": 79.0, "volume": 72.0, "delta": -0.124, "gamma": 0.1269, "vega": 0.0016, "theta": -0.04, "rho": -0.0002, "theo": 0.1074, "change": -0.25, "open": 0.3, "high": 0.45, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:57:20", "percent_change": -71.4286, "prev_day_close": 0.125000001862645}, {"option": "GRRR261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 76.0, "iv": 0.0, "open_interest": 71.0, "volume": 40.0, "delta": 0.8006, "gamma": 0.1929, "vega": 0.0022, "theta": -0.053, "rho": 0.0005, "theo": 1.1941, "change": -0.325, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:45:55", "percent_change": -37.1429, "prev_day_close": 0.849999994039536}, {"option": "GRRR261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 147.0, "iv": 2.5641, "open_interest": 85.0, "volume": 45.0, "delta": -0.2014, "gamma": 0.1907, "vega": 0.0022, "theta": -0.0525, "rho": -0.0003, "theo": 0.1809, "change": -0.245, "open": 0.6, "high": 0.7, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:06:44", "percent_change": -51.5789, "prev_day_close": 0.25}, {"option": "GRRR261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 169.0, "iv": 2.6185, "open_interest": 183.0, "volume": 184.0, "delta": 0.6862, "gamma": 0.2644, "vega": 0.0028, "theta": -0.0637, "rho": 0.0005, "theo": 0.8144, "change": 0.125, "open": 0.38, "high": 0.85, "low": 0.38, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:53:13", "percent_change": 20.0, "prev_day_close": 0.724999994039536}, {"option": "GRRR261113P00007000", "bid": 0.25, "bid_size": 33.0, "ask": 0.5, "ask_size": 222.0, "iv": 1.962, "open_interest": 275.0, "volume": 298.0, "delta": -0.3149, "gamma": 0.2615, "vega": 0.0028, "theta": -0.063, "rho": -0.0004, "theo": 0.3031, "change": -0.35, "open": 0.7, "high": 0.7, "low": 0.25, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:14:07", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "GRRR261113C00007500", "bid": 0.25, "bid_size": 236.0, "ask": 0.6, "ask_size": 46.0, "iv": 1.3345, "open_interest": 260.0, "volume": 203.0, "delta": 0.5378, "gamma": 0.3154, "vega": 0.0031, "theta": -0.0673, "rho": 0.0004, "theo": 0.5073, "change": 0.095, "open": 0.2, "high": 0.59, "low": 0.2, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:37:47", "percent_change": 22.3529, "prev_day_close": 0.525000005960464}, {"option": "GRRR261113P00007500", "bid": 0.2, "bid_size": 39.0, "ask": 1.35, "ask_size": 52.0, "iv": 2.486, "open_interest": 9.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.3122, "vega": 0.0031, "theta": -0.0666, "rho": -0.0006, "theo": 0.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T14:35:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GRRR261113C00008000", "bid": 0.25, "bid_size": 15.0, "ask": 0.4, "ask_size": 46.0, "iv": 1.6486, "open_interest": 405.0, "volume": 463.0, "delta": 0.3787, "gamma": 0.3141, "vega": 0.003, "theta": -0.0609, "rho": 0.0004, "theo": 0.2898, "change": -0.15, "open": 0.27, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:34:41", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "GRRR261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 87.0, "iv": 4.0019, "open_interest": 44.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.3113, "vega": 0.003, "theta": -0.0603, "rho": -0.0009, "theo": 0.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T14:09:36", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "GRRR261113C00008500", "bid": 0.05, "bid_size": 70.0, "ask": 0.25, "ask_size": 41.0, "iv": 1.4823, "open_interest": 185.0, "volume": 187.0, "delta": 0.2431, "gamma": 0.2615, "vega": 0.0025, "theta": -0.0475, "rho": 0.0002, "theo": 0.1571, "change": -0.025, "open": 0.04, "high": 0.22, "low": 0.04, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:14:45", "percent_change": -11.1111, "prev_day_close": 0.175000000745058}, {"option": "GRRR261113P00008500", "bid": 1.1, "bid_size": 26.0, "ask": 2.2, "ask_size": 53.0, "iv": 3.2511, "open_interest": 20.0, "volume": 2.0, "delta": -0.7544, "gamma": 0.2595, "vega": 0.0025, "theta": -0.047, "rho": -0.0011, "theo": 1.1486, "change": -1.02, "open": 1.9, "high": 1.9, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T12:51:14", "percent_change": -40.8, "prev_day_close": 1.39999997615814}, {"option": "GRRR261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 90.0, "iv": 1.7327, "open_interest": 222.0, "volume": 133.0, "delta": 0.1485, "gamma": 0.191, "vega": 0.0018, "theta": -0.0336, "rho": 0.0001, "theo": 0.0848, "change": 0.05, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:12:47", "percent_change": 100.0, "prev_day_close": 0.150000000372529}, {"option": "GRRR261113P00009000", "bid": 1.3, "bid_size": 44.0, "ask": 3.1, "ask_size": 74.0, "iv": 3.8653, "open_interest": 32.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.1899, "vega": 0.0018, "theta": -0.0332, "rho": -0.0013, "theo": 1.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T11:59:13", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "GRRR261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.363, "open_interest": 2.0, "volume": 0.0, "delta": 0.09, "gamma": 0.1304, "vega": 0.0013, "theta": -0.0227, "rho": 0.0001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:01:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261113P00009500", "bid": 1.6, "bid_size": 145.0, "ask": 3.9, "ask_size": 45.0, "iv": 4.4316, "open_interest": 1.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.1298, "vega": 0.0013, "theta": -0.0224, "rho": -0.0015, "theo": 2.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T15:15:38", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "GRRR261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.5894, "open_interest": 217.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.087, "vega": 0.0009, "theta": -0.0152, "rho": 0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:24:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261113P00010000", "bid": 2.2, "bid_size": 80.0, "ask": 4.3, "ask_size": 32.0, "iv": 4.7944, "open_interest": 40.0, "volume": 1.0, "delta": -0.9408, "gamma": 0.0867, "vega": 0.0009, "theta": -0.0148, "rho": -0.0016, "theo": 2.5185, "change": -0.3, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T14:52:33", "percent_change": -8.69565, "prev_day_close": 3.125}, {"option": "GRRR261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 2.0647, "open_interest": 21.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0582, "vega": 0.0006, "theta": -0.0103, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:10:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GRRR261113P00010500", "bid": 2.6, "bid_size": 73.0, "ask": 4.8, "ask_size": 28.0, "iv": 4.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0581, "vega": 0.0006, "theta": -0.0099, "rho": -0.0017, "theo": 3.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GRRR261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 71.0, "iv": 4.1161, "open_interest": 40.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0395, "vega": 0.0004, "theta": -0.0071, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:25:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRRR261113P00011000", "bid": 3.1, "bid_size": 77.0, "ask": 4.4, "ask_size": 28.0, "iv": 3.5245, "open_interest": 15.0, "volume": 15.0, "delta": -0.9731, "gamma": 0.0394, "vega": 0.0004, "theta": -0.0066, "rho": -0.0018, "theo": 3.501, "change": -0.97, "open": 3.7, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -20.4211, "prev_day_close": 3.64999997615814}, {"option": "GRRR261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 60.0, "iv": 6.5178, "open_interest": 1.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0273, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T15:58:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261113P00011500", "bid": 3.5, "bid_size": 73.0, "ask": 6.2, "ask_size": 27.0, "iv": 6.053, "open_interest": 2.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0273, "vega": 0.0003, "theta": -0.0045, "rho": -0.0019, "theo": 3.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T10:09:34", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GRRR261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 2.3452, "open_interest": 81.0, "volume": 7.0, "delta": 0.0109, "gamma": 0.0193, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0049, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:32:17", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261113P00012000", "bid": 4.1, "bid_size": 73.0, "ask": 5.4, "ask_size": 32.0, "iv": 4.0029, "open_interest": 12.0, "volume": 3.0, "delta": -0.9854, "gamma": 0.0193, "vega": 0.0002, "theta": -0.003, "rho": -0.002, "theo": 4.4944, "change": -0.95, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:38:44", "percent_change": -16.5217, "prev_day_close": 4.54999995231628}, {"option": "GRRR261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 3.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0139, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GRRR261113P00012500", "bid": 4.5, "bid_size": 73.0, "ask": 7.2, "ask_size": 28.0, "iv": 6.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0139, "vega": 0.0002, "theta": -0.002, "rho": -0.002, "theo": 4.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GRRR261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 57.0, "iv": 4.491, "open_interest": 15.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0102, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GRRR261113P00013000", "bid": 5.0, "bid_size": 73.0, "ask": 7.7, "ask_size": 13.0, "iv": 6.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0102, "vega": 0.0001, "theta": -0.0013, "rho": -0.0021, "theo": 5.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T14:30:47", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GRRR261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 14.0, "iv": 6.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0076, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GRRR261113P00013500", "bid": 5.5, "bid_size": 73.0, "ask": 8.2, "ask_size": 16.0, "iv": 7.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0076, "vega": 0.0001, "theta": -0.0008, "rho": -0.0022, "theo": 5.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GRRR261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 48.0, "iv": 6.2693, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-08T15:58:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261113P00014000", "bid": 6.1, "bid_size": 73.0, "ask": 8.7, "ask_size": 20.0, "iv": 7.4031, "open_interest": 2.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0004, "rho": -0.0023, "theo": 6.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T10:21:11", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "GRRR261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 8.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "GRRR261113P00014500", "bid": 6.5, "bid_size": 73.0, "ask": 9.2, "ask_size": 12.0, "iv": 7.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0001, "rho": -0.0024, "theo": 6.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GRRR261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 56.0, "iv": 8.0923, "open_interest": 11.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0035, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-06T14:57:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261113P00015000", "bid": 7.0, "bid_size": 73.0, "ask": 9.7, "ask_size": 13.0, "iv": 7.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0035, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 7.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-28T15:11:56", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GRRR261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 7.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0028, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261113P00015500", "bid": 7.5, "bid_size": 73.0, "ask": 10.2, "ask_size": 13.0, "iv": 7.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0028, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 7.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GRRR261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 6.8766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0022, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261113P00016000", "bid": 8.0, "bid_size": 73.0, "ask": 10.7, "ask_size": 25.0, "iv": 7.9658, "open_interest": 20.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": -0.0026, "theo": 8.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-02T11:22:50", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GRRR261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 7.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0018, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GRRR261113P00016500", "bid": 8.5, "bid_size": 73.0, "ask": 11.2, "ask_size": 13.0, "iv": 8.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": -0.0027, "theo": 8.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GRRR261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 8.3265, "open_interest": 5.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0014, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T10:50:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261113P00017000", "bid": 9.0, "bid_size": 73.0, "ask": 11.7, "ask_size": 13.0, "iv": 8.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": -0.0028, "theo": 9.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GRRR261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 21.0, "iv": 8.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GRRR261113P00018000", "bid": 10.0, "bid_size": 73.0, "ask": 12.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.003, "theo": 10.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-10-14T14:13:59", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GRRR261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 66.0, "iv": 8.523, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T13:37:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261113P00019000", "bid": 11.0, "bid_size": 73.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0031, "theo": 11.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GRRR261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 4.2301, "open_interest": 192.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T12:19:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261113P00020000", "bid": 12.1, "bid_size": 73.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 12.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GRRR261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GRRR261113P00021000", "bid": 13.0, "bid_size": 73.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 13.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "GRRR261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 8.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261113P00022000", "bid": 14.1, "bid_size": 73.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 14.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "GRRR261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261113P00023000", "bid": 15.0, "bid_size": 73.0, "ask": 17.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0037, "theo": 15.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "GRRR261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261113P00025000", "bid": 17.0, "bid_size": 73.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0039, "theo": 17.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "GRRR261120C00001000", "bid": 5.2, "bid_size": 92.0, "ask": 7.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0016, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 6.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GRRR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 5.9669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261120C00002000", "bid": 4.2, "bid_size": 86.0, "ask": 6.6, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0075, "vega": 0.0003, "theta": -0.0073, "rho": 0.0002, "theo": 5.5379, "change": 0.0, "open": 0.0, "high": 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": "GRRR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 3.9215, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.006, "vega": 0.0004, "theta": -0.0068, "rho": 0.0, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261120C00002500", "bid": 3.7, "bid_size": 85.0, "ask": 6.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0112, "vega": 0.0005, "theta": -0.0096, "rho": 0.0003, "theo": 5.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "GRRR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 3.2904, "open_interest": 180.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0097, "vega": 0.0006, "theta": -0.0089, "rho": -0.0001, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-15T10:17:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261120C00003000", "bid": 3.2, "bid_size": 88.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0167, "vega": 0.0007, "theta": -0.0122, "rho": 0.0004, "theo": 4.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GRRR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 2.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.015, "vega": 0.0008, "theta": -0.0114, "rho": -0.0001, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261120C00004000", "bid": 2.25, "bid_size": 81.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0344, "vega": 0.0014, "theta": -0.018, "rho": 0.0006, "theo": 3.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "GRRR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.9797, "open_interest": 25.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0324, "vega": 0.0015, "theta": -0.0172, "rho": -0.0002, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:52:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261120C00004500", "bid": 1.7, "bid_size": 89.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.048, "vega": 0.0018, "theta": -0.0212, "rho": 0.0007, "theo": 3.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "GRRR261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 77.0, "iv": 5.9576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0458, "vega": 0.0019, "theta": -0.0206, "rho": -0.0003, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 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": "GRRR261120C00005000", "bid": 1.3, "bid_size": 78.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0657, "vega": 0.0024, "theta": -0.0248, "rho": 0.0009, "theo": 2.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-05-12T09:30:17", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GRRR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 119.0, "iv": 1.9859, "open_interest": 218.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0635, "vega": 0.0024, "theta": -0.0242, "rho": -0.0004, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:41:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GRRR261120C00005500", "bid": 0.85, "bid_size": 174.0, "ask": 3.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0881, "vega": 0.0029, "theta": -0.0284, "rho": 0.0009, "theo": 2.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "GRRR261120P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 81.0, "iv": 4.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0858, "vega": 0.003, "theta": -0.028, "rho": -0.0005, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 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": "GRRR261120C00006000", "bid": 0.45, "bid_size": 633.0, "ask": 3.1, "ask_size": 93.0, "iv": 1.7708, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.1151, "vega": 0.0036, "theta": -0.032, "rho": 0.001, "theo": 1.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "GRRR261120P00006000", "bid": 0.05, "bid_size": 450.0, "ask": 0.7, "ask_size": 221.0, "iv": 2.0191, "open_interest": 127.0, "volume": 1.0, "delta": -0.2002, "gamma": 0.1128, "vega": 0.0037, "theta": -0.0316, "rho": -0.0006, "theo": 0.3251, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:23:45", "percent_change": -22.2222, "prev_day_close": 0.349999994039536}, {"option": "GRRR261120C00006500", "bid": 0.55, "bid_size": 209.0, "ask": 1.8, "ask_size": 97.0, "iv": 1.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.1448, "vega": 0.0043, "theta": -0.0351, "rho": 0.001, "theo": 1.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "GRRR261120P00006500", "bid": 0.2, "bid_size": 404.0, "ask": 0.8, "ask_size": 179.0, "iv": 1.8839, "open_interest": 85.0, "volume": 87.0, "delta": -0.2679, "gamma": 0.1425, "vega": 0.0043, "theta": -0.0347, "rho": -0.0009, "theo": 0.4429, "change": 0.5, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:20:15", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "GRRR261120C00007000", "bid": 0.6, "bid_size": 429.0, "ask": 1.65, "ask_size": 350.0, "iv": 1.7156, "open_interest": 51.0, "volume": 2.0, "delta": 0.6466, "gamma": 0.1726, "vega": 0.0048, "theta": -0.0372, "rho": 0.001, "theo": 1.0919, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:52:06", "percent_change": -3.7037, "prev_day_close": 1.02500000596046}, {"option": "GRRR261120P00007000", "bid": 0.2, "bid_size": 837.0, "ask": 1.1, "ask_size": 225.0, "iv": 1.7394, "open_interest": 164.0, "volume": 76.0, "delta": -0.3509, "gamma": 0.1704, "vega": 0.0048, "theta": -0.0368, "rho": -0.0012, "theo": 0.6054, "change": -0.145, "open": 0.65, "high": 0.73, "low": 0.65, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:56:19", "percent_change": -16.5714, "prev_day_close": 0.700000017881394}, {"option": "GRRR261120C00007500", "bid": 0.5, "bid_size": 471.0, "ask": 1.15, "ask_size": 291.0, "iv": 1.6045, "open_interest": 88.0, "volume": 23.0, "delta": 0.5515, "gamma": 0.1918, "vega": 0.0051, "theta": -0.0379, "rho": 0.0009, "theo": 0.8095, "change": 0.28, "open": 0.75, "high": 0.83, "low": 0.71, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:34:59", "percent_change": 50.9091, "prev_day_close": 0.824999988079071}, {"option": "GRRR261120P00007500", "bid": 0.6, "bid_size": 530.0, "ask": 1.4, "ask_size": 248.0, "iv": 1.9169, "open_interest": 399.0, "volume": 11.0, "delta": -0.445, "gamma": 0.1896, "vega": 0.0051, "theta": -0.0375, "rho": -0.0015, "theo": 0.8244, "change": -0.12, "open": 2.16, "high": 2.16, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T14:56:19", "percent_change": -10.4348, "prev_day_close": 1.00000002980232}, {"option": "GRRR261120C00008000", "bid": 0.25, "bid_size": 624.0, "ask": 1.25, "ask_size": 469.0, "iv": 1.8444, "open_interest": 236.0, "volume": 133.0, "delta": 0.4542, "gamma": 0.1968, "vega": 0.0052, "theta": -0.037, "rho": 0.0008, "theo": 0.5904, "change": 0.125, "open": 0.35, "high": 0.55, "low": 0.35, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:40:54", "percent_change": 29.4118, "prev_day_close": 0.774999976158142}, {"option": "GRRR261120P00008000", "bid": 0.85, "bid_size": 310.0, "ask": 1.65, "ask_size": 155.0, "iv": 1.8141, "open_interest": 29.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.1946, "vega": 0.0051, "theta": -0.0365, "rho": -0.0018, "theo": 1.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:27:17", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "GRRR261120C00008500", "bid": 0.15, "bid_size": 467.0, "ask": 1.15, "ask_size": 485.0, "iv": 1.9656, "open_interest": 36.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.1874, "vega": 0.0049, "theta": -0.0347, "rho": 0.0007, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:52:23", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GRRR261120P00008500", "bid": 1.15, "bid_size": 354.0, "ask": 2.05, "ask_size": 122.0, "iv": 1.8352, "open_interest": 26.0, "volume": 1.0, "delta": -0.6292, "gamma": 0.1855, "vega": 0.0049, "theta": -0.0342, "rho": -0.0022, "theo": 1.4478, "change": -0.775, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:51:14", "percent_change": -34.0659, "prev_day_close": 1.5}, {"option": "GRRR261120C00009000", "bid": 0.2, "bid_size": 214.0, "ask": 0.6, "ask_size": 349.0, "iv": 1.7198, "open_interest": 79.0, "volume": 69.0, "delta": 0.2914, "gamma": 0.169, "vega": 0.0045, "theta": -0.0318, "rho": 0.0006, "theo": 0.3203, "change": 0.15, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:08:48", "percent_change": 100.0, "prev_day_close": 0.300000004470348}, {"option": "GRRR261120P00009000", "bid": 1.5, "bid_size": 314.0, "ask": 3.2, "ask_size": 133.0, "iv": 2.6018, "open_interest": 25.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.1674, "vega": 0.0044, "theta": -0.0313, "rho": -0.0025, "theo": 1.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:39:35", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "GRRR261120C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 293.0, "iv": 1.6553, "open_interest": 83.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.1474, "vega": 0.004, "theta": -0.0287, "rho": 0.0005, "theo": 0.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:24:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GRRR261120P00009500", "bid": 1.95, "bid_size": 161.0, "ask": 3.8, "ask_size": 48.0, "iv": 2.8964, "open_interest": 16.0, "volume": 3.0, "delta": -0.7602, "gamma": 0.1462, "vega": 0.004, "theta": -0.0282, "rho": -0.0028, "theo": 2.2601, "change": -0.485, "open": 2.75, "high": 2.75, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T15:13:52", "percent_change": -15.0388, "prev_day_close": 2.77499997615814}, {"option": "GRRR261120C00010000", "bid": 0.05, "bid_size": 205.0, "ask": 0.4, "ask_size": 319.0, "iv": 1.7168, "open_interest": 561.0, "volume": 29.0, "delta": 0.1884, "gamma": 0.1266, "vega": 0.0035, "theta": -0.0257, "rho": 0.0004, "theo": 0.1902, "change": 0.075, "open": 0.07, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:34:59", "percent_change": 60.0, "prev_day_close": 0.200000006705523}, {"option": "GRRR261120P00010000", "bid": 2.25, "bid_size": 449.0, "ask": 4.6, "ask_size": 210.0, "iv": 3.2178, "open_interest": 560.0, "volume": 4.0, "delta": -0.8045, "gamma": 0.1256, "vega": 0.0035, "theta": -0.0252, "rho": -0.0031, "theo": 2.7063, "change": -0.1, "open": 2.99, "high": 3.35, "low": 2.99, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T14:52:33", "percent_change": -2.89855, "prev_day_close": 3.29999995231628}, {"option": "GRRR261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 93.0, "iv": 1.4836, "open_interest": 28.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.1082, "vega": 0.0031, "theta": -0.0231, "rho": 0.0003, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T14:19:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GRRR261120P00010500", "bid": 2.65, "bid_size": 166.0, "ask": 5.4, "ask_size": 38.0, "iv": 3.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.1074, "vega": 0.0031, "theta": -0.0226, "rho": -0.0034, "theo": 3.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "GRRR261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 544.0, "iv": 2.5015, "open_interest": 73.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0925, "vega": 0.0027, "theta": -0.0208, "rho": 0.0003, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRRR261120P00011000", "bid": 3.2, "bid_size": 158.0, "ask": 4.9, "ask_size": 41.0, "iv": 2.817, "open_interest": 2.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0919, "vega": 0.0027, "theta": -0.0202, "rho": -0.0036, "theo": 3.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T11:44:22", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GRRR261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 296.0, "iv": 2.2625, "open_interest": 82.0, "volume": 7.0, "delta": 0.1079, "gamma": 0.0795, "vega": 0.0024, "theta": -0.0188, "rho": 0.0002, "theo": 0.1036, "change": -0.35, "open": 0.35, "high": 0.35, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:54:20", "percent_change": -87.5, "prev_day_close": 0.150000005960464}, {"option": "GRRR261120P00011500", "bid": 3.7, "bid_size": 78.0, "ask": 5.9, "ask_size": 27.0, "iv": 3.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.079, "vega": 0.0024, "theta": -0.0182, "rho": -0.0038, "theo": 4.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GRRR261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 56.0, "iv": 1.8756, "open_interest": 22.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0688, "vega": 0.0021, "theta": -0.017, "rho": 0.0002, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T13:25:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GRRR261120P00012000", "bid": 4.2, "bid_size": 73.0, "ask": 6.8, "ask_size": 27.0, "iv": 4.0957, "open_interest": 23.0, "volume": 1.0, "delta": -0.9001, "gamma": 0.0683, "vega": 0.0021, "theta": -0.0164, "rho": -0.004, "theo": 4.6013, "change": -0.43, "open": 5.42, "high": 5.42, "low": 5.42, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T15:17:53", "percent_change": -7.35043, "prev_day_close": 5.39999985694885}, {"option": "GRRR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.5231, "open_interest": 440.0, "volume": 1.0, "delta": 0.0793, "gamma": 0.0598, "vega": 0.0019, "theta": -0.0155, "rho": 0.0002, "theo": 0.0753, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:56:06", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261120P00012500", "bid": 4.7, "bid_size": 353.0, "ask": 5.8, "ask_size": 193.0, "iv": 2.4915, "open_interest": 400.0, "volume": 3.0, "delta": -0.9128, "gamma": 0.0595, "vega": 0.0019, "theta": -0.0149, "rho": -0.0043, "theo": 5.0881, "change": -0.25, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T11:31:48", "percent_change": -4.34783, "prev_day_close": 5.20000004768372}, {"option": "GRRR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 240.0, "iv": 2.0984, "open_interest": 170.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0524, "vega": 0.0017, "theta": -0.0142, "rho": 0.0001, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:59:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GRRR261120P00013000", "bid": 5.2, "bid_size": 72.0, "ask": 7.3, "ask_size": 25.0, "iv": 3.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0522, "vega": 0.0017, "theta": -0.0135, "rho": -0.0045, "theo": 5.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GRRR261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 3.1263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0463, "vega": 0.0016, "theta": -0.0131, "rho": 0.0001, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261120P00013500", "bid": 5.7, "bid_size": 72.0, "ask": 7.8, "ask_size": 14.0, "iv": 3.9972, "open_interest": 2.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.046, "vega": 0.0015, "theta": -0.0123, "rho": -0.0047, "theo": 6.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T14:20:44", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GRRR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 655.0, "iv": 4.8256, "open_interest": 44.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0411, "vega": 0.0014, "theta": -0.0121, "rho": 0.0001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T13:30:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRRR261120P00014000", "bid": 6.2, "bid_size": 72.0, "ask": 8.3, "ask_size": 31.0, "iv": 4.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0408, "vega": 0.0014, "theta": -0.0113, "rho": -0.0048, "theo": 6.5614, "change": 0.0, "open": 0.0, "high": 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": "GRRR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.9423, "open_interest": 983.0, "volume": 1.0, "delta": 0.0429, "gamma": 0.0329, "vega": 0.0012, "theta": -0.0104, "rho": 0.0001, "theo": 0.0407, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:08:18", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261120P00015000", "bid": 7.0, "bid_size": 400.0, "ask": 9.7, "ask_size": 195.0, "iv": 4.5732, "open_interest": 465.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0328, "vega": 0.0012, "theta": -0.0095, "rho": -0.0052, "theo": 7.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T12:28:47", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GRRR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 2.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0269, "vega": 0.001, "theta": -0.0091, "rho": 0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GRRR261120P00016000", "bid": 8.0, "bid_size": 72.0, "ask": 10.7, "ask_size": 31.0, "iv": 4.7861, "open_interest": 8.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0268, "vega": 0.001, "theta": -0.0081, "rho": -0.0056, "theo": 8.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-02T15:46:06", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GRRR261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 3.4295, "open_interest": 1.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0224, "vega": 0.0009, "theta": -0.008, "rho": 0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:36:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GRRR261120P00017000", "bid": 9.0, "bid_size": 72.0, "ask": 11.7, "ask_size": 14.0, "iv": 4.9812, "open_interest": 6.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0223, "vega": 0.0009, "theta": -0.0069, "rho": -0.0059, "theo": 9.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.44, "last_trade_time": "2026-10-22T14:54:59", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GRRR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 313.0, "iv": 3.5093, "open_interest": 269.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0206, "vega": 0.0008, "theta": -0.0076, "rho": 0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:37:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GRRR261120P00017500", "bid": 9.7, "bid_size": 266.0, "ask": 12.2, "ask_size": 181.0, "iv": 5.2909, "open_interest": 151.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0205, "vega": 0.0008, "theta": -0.0064, "rho": -0.0061, "theo": 10.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-11-06T09:59:24", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GRRR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 4.2796, "open_interest": 338.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.014, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:14:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261120P00020000", "bid": 12.0, "bid_size": 240.0, "ask": 14.7, "ask_size": 16.0, "iv": 5.4844, "open_interest": 193.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0141, "vega": 0.0006, "theta": -0.0044, "rho": -0.0069, "theo": 12.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-23T12:20:52", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GRRR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 415.0, "iv": 6.2728, "open_interest": 275.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0102, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:33:52", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GRRR261120P00022500", "bid": 14.5, "bid_size": 72.0, "ask": 17.2, "ask_size": 13.0, "iv": 5.8336, "open_interest": 11.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0104, "vega": 0.0004, "theta": -0.003, "rho": -0.0075, "theo": 15.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-11-03T14:16:55", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "GRRR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 3.0207, "open_interest": 239.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T12:03:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261120P00025000", "bid": 17.0, "bid_size": 72.0, "ask": 19.7, "ask_size": 15.0, "iv": 6.1363, "open_interest": 25.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.008, "vega": 0.0004, "theta": -0.0019, "rho": -0.0079, "theo": 17.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-06-24T11:16:55", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "GRRR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 388.0, "iv": 7.0757, "open_interest": 246.0, "volume": 0.0, "delta": 0.007, "gamma": 0.005, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T14:18:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GRRR261120P00030000", "bid": 22.0, "bid_size": 72.0, "ask": 24.7, "ask_size": 15.0, "iv": 6.6418, "open_interest": 20.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0055, "vega": 0.0003, "theta": -0.0005, "rho": -0.0085, "theo": 22.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-06-03T15:14:38", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "GRRR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 170.0, "iv": 6.1007, "open_interest": 32.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T14:16:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261120P00035000", "bid": 27.0, "bid_size": 72.0, "ask": 29.7, "ask_size": 15.0, "iv": 7.0537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0044, "vega": 0.0002, "theta": 0.0, "rho": -0.0082, "theo": 27.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-07-06T14:26:30", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "GRRR261127C00001000", "bid": 5.2, "bid_size": 102.0, "ask": 8.1, "ask_size": 12.0, "iv": 7.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0042, "vega": 0.0003, "theta": -0.007, "rho": 0.0001, "theo": 6.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GRRR261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 4.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.003, "vega": 0.0004, "theta": -0.0058, "rho": -0.0001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261127C00002000", "bid": 4.2, "bid_size": 76.0, "ask": 7.4, "ask_size": 12.0, "iv": 5.7696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0103, "vega": 0.0008, "theta": -0.011, "rho": 0.0004, "theo": 5.5548, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 3.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0089, "vega": 0.0009, "theta": -0.01, "rho": -0.0001, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261127C00003000", "bid": 3.2, "bid_size": 89.0, "ask": 6.4, "ask_size": 15.0, "iv": 4.1401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0211, "vega": 0.0015, "theta": -0.0149, "rho": 0.0007, "theo": 4.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GRRR261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 6.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0191, "vega": 0.0016, "theta": -0.0141, "rho": -0.0003, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127C00004000", "bid": 2.25, "bid_size": 72.0, "ask": 5.5, "ask_size": 15.0, "iv": 3.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0381, "vega": 0.0024, "theta": -0.019, "rho": 0.001, "theo": 3.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GRRR261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 5.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0359, "vega": 0.0026, "theta": -0.0183, "rho": -0.0005, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127C00004500", "bid": 1.8, "bid_size": 68.0, "ask": 4.9, "ask_size": 23.0, "iv": 2.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0499, "vega": 0.003, "theta": -0.021, "rho": 0.0012, "theo": 3.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "GRRR261127P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 46.0, "iv": 4.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0475, "vega": 0.0031, "theta": -0.0204, "rho": -0.0006, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127C00005000", "bid": 0.6, "bid_size": 21.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0642, "vega": 0.0036, "theta": -0.023, "rho": 0.0013, "theo": 2.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GRRR261127P00005000", "bid": 0.05, "bid_size": 17.0, "ask": 0.85, "ask_size": 13.0, "iv": 2.4802, "open_interest": 2.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0618, "vega": 0.0037, "theta": -0.0225, "rho": -0.0008, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T14:32:29", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "GRRR261127C00005500", "bid": 0.8, "bid_size": 52.0, "ask": 3.8, "ask_size": 65.0, "iv": 1.8512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0813, "vega": 0.0043, "theta": -0.0249, "rho": 0.0014, "theo": 2.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "GRRR261127P00005500", "bid": 0.05, "bid_size": 151.0, "ask": 1.25, "ask_size": 34.0, "iv": 2.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0787, "vega": 0.0044, "theta": -0.0244, "rho": -0.001, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "GRRR261127C00006000", "bid": 0.55, "bid_size": 17.0, "ask": 3.8, "ask_size": 23.0, "iv": 2.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.1006, "vega": 0.005, "theta": -0.0266, "rho": 0.0015, "theo": 1.9624, "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": 1.80000004917383}, {"option": "GRRR261127P00006000", "bid": 0.05, "bid_size": 157.0, "ask": 2.45, "ask_size": 61.0, "iv": 3.2546, "open_interest": 22.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0979, "vega": 0.005, "theta": -0.0261, "rho": -0.0012, "theo": 0.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T11:45:53", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "GRRR261127C00006500", "bid": 0.2, "bid_size": 50.0, "ask": 3.3, "ask_size": 68.0, "iv": 1.9952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.1207, "vega": 0.0056, "theta": -0.028, "rho": 0.0015, "theo": 1.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "GRRR261127P00006500", "bid": 0.15, "bid_size": 135.0, "ask": 1.2, "ask_size": 34.0, "iv": 1.7673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.1179, "vega": 0.0057, "theta": -0.0274, "rho": -0.0016, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "GRRR261127C00007000", "bid": 0.05, "bid_size": 77.0, "ask": 1.9, "ask_size": 64.0, "iv": 1.1437, "open_interest": 4.0, "volume": 1.0, "delta": 0.6353, "gamma": 0.1388, "vega": 0.0062, "theta": -0.0288, "rho": 0.0015, "theo": 1.2734, "change": -0.15, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:17:21", "percent_change": -8.82353, "prev_day_close": 0.800000000745058}, {"option": "GRRR261127P00007000", "bid": 0.4, "bid_size": 269.0, "ask": 1.75, "ask_size": 203.0, "iv": 2.0282, "open_interest": 87.0, "volume": 40.0, "delta": -0.359, "gamma": 0.136, "vega": 0.0062, "theta": -0.0283, "rho": -0.0019, "theo": 0.8298, "change": -1.21, "open": 0.9, "high": 1.1, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:33:35", "percent_change": -60.5, "prev_day_close": 0.900000005960464}, {"option": "GRRR261127C00007500", "bid": 0.55, "bid_size": 103.0, "ask": 1.35, "ask_size": 89.0, "iv": 1.4863, "open_interest": 3.0, "volume": 3.0, "delta": 0.5587, "gamma": 0.1512, "vega": 0.0065, "theta": -0.0291, "rho": 0.0014, "theo": 1.0026, "change": 0.88, "open": 0.75, "high": 0.88, "low": 0.75, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:58:42", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GRRR261127P00007500", "bid": 0.5, "bid_size": 203.0, "ask": 3.2, "ask_size": 91.0, "iv": 2.8038, "open_interest": 10.0, "volume": 10.0, "delta": -0.4344, "gamma": 0.1485, "vega": 0.0065, "theta": -0.0286, "rho": -0.0024, "theo": 1.0606, "change": 2.16, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T10:10:23", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "GRRR261127C00008000", "bid": 0.1, "bid_size": 139.0, "ask": 1.0, "ask_size": 86.0, "iv": 1.172, "open_interest": 15.0, "volume": 8.0, "delta": 0.4821, "gamma": 0.1554, "vega": 0.0066, "theta": -0.0287, "rho": 0.0013, "theo": 0.7886, "change": 0.225, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 42.8571, "prev_day_close": 0.525000000372529}, {"option": "GRRR261127P00008000", "bid": 0.1, "bid_size": 86.0, "ask": 3.4, "ask_size": 95.0, "iv": 2.1518, "open_interest": 11.0, "volume": 1.0, "delta": -0.5098, "gamma": 0.153, "vega": 0.0065, "theta": -0.0282, "rho": -0.0028, "theo": 1.3477, "change": -0.64, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T12:31:31", "percent_change": -25.6, "prev_day_close": 2.22500002384186}, {"option": "GRRR261127C00008500", "bid": 0.05, "bid_size": 118.0, "ask": 2.6, "ask_size": 99.0, "iv": 2.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.1517, "vega": 0.0064, "theta": -0.028, "rho": 0.0011, "theo": 0.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "GRRR261127P00008500", "bid": 1.2, "bid_size": 58.0, "ask": 3.0, "ask_size": 51.0, "iv": 2.1714, "open_interest": 1.0, "volume": 1.0, "delta": -0.579, "gamma": 0.1496, "vega": 0.0064, "theta": -0.0274, "rho": -0.0033, "theo": 1.6873, "change": 2.1, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:57:13", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GRRR261127C00009000", "bid": 0.05, "bid_size": 122.0, "ask": 1.75, "ask_size": 83.0, "iv": 2.1707, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.1426, "vega": 0.0061, "theta": -0.0269, "rho": 0.001, "theo": 0.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:53:20", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "GRRR261127P00009000", "bid": 0.95, "bid_size": 73.0, "ask": 4.2, "ask_size": 49.0, "iv": 2.3509, "open_interest": 3.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.1408, "vega": 0.0061, "theta": -0.0264, "rho": -0.0038, "theo": 2.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T10:02:37", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "GRRR261127C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 101.0, "iv": 2.8617, "open_interest": 0.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.1311, "vega": 0.0058, "theta": -0.0258, "rho": 0.0009, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127P00009500", "bid": 2.05, "bid_size": 32.0, "ask": 4.6, "ask_size": 28.0, "iv": 2.9289, "open_interest": 3.0, "volume": 3.0, "delta": -0.6869, "gamma": 0.1296, "vega": 0.0057, "theta": -0.0252, "rho": -0.0042, "theo": 2.483, "change": 2.87, "open": 2.93, "high": 2.93, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T15:13:52", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "GRRR261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 244.0, "iv": 1.5676, "open_interest": 49.0, "volume": 8.0, "delta": 0.2626, "gamma": 0.1191, "vega": 0.0054, "theta": -0.0247, "rho": 0.0008, "theo": 0.3598, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:36:55", "percent_change": -60.0, "prev_day_close": 0.274999994784594}, {"option": "GRRR261127P00010000", "bid": 1.65, "bid_size": 45.0, "ask": 4.0, "ask_size": 50.0, "iv": 1.4509, "open_interest": 22.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.1179, "vega": 0.0054, "theta": -0.024, "rho": -0.0046, "theo": 2.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T13:30:15", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "GRRR261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 71.0, "iv": 3.1601, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.1079, "vega": 0.005, "theta": -0.0236, "rho": 0.0007, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127P00010500", "bid": 1.5, "bid_size": 39.0, "ask": 5.5, "ask_size": 49.0, "iv": 1.9296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.1068, "vega": 0.005, "theta": -0.0229, "rho": -0.005, "theo": 3.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "GRRR261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 51.0, "iv": 1.4363, "open_interest": 24.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0977, "vega": 0.0047, "theta": -0.0226, "rho": 0.0006, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T15:23:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GRRR261127P00011000", "bid": 3.2, "bid_size": 43.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.7706, "open_interest": 16.0, "volume": 9.0, "delta": -0.7839, "gamma": 0.0968, "vega": 0.0046, "theta": -0.0219, "rho": -0.0053, "theo": 3.8311, "change": -1.37, "open": 3.86, "high": 3.93, "low": 3.86, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -25.8491, "prev_day_close": 3.90000009536743}, {"option": "GRRR261127C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 100.0, "iv": 3.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0887, "vega": 0.0044, "theta": -0.0216, "rho": 0.0005, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127P00011500", "bid": 3.6, "bid_size": 37.0, "ask": 6.4, "ask_size": 38.0, "iv": 3.0475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0879, "vega": 0.0043, "theta": -0.0209, "rho": -0.0057, "theo": 4.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "GRRR261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 55.0, "iv": 2.893, "open_interest": 1.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0808, "vega": 0.0041, "theta": -0.0208, "rho": 0.0005, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:19:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GRRR261127P00012000", "bid": 4.1, "bid_size": 37.0, "ask": 6.9, "ask_size": 49.0, "iv": 3.175, "open_interest": 20.0, "volume": 1.0, "delta": -0.8226, "gamma": 0.0802, "vega": 0.0041, "theta": -0.02, "rho": -0.006, "theo": 4.7754, "change": -0.23, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-09T15:17:53", "percent_change": -3.96552, "prev_day_close": 5.60000014305115}, {"option": "GRRR261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.074, "vega": 0.0038, "theta": -0.02, "rho": 0.0004, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GRRR261127P00012500", "bid": 4.8, "bid_size": 38.0, "ask": 7.3, "ask_size": 25.0, "iv": 3.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0734, "vega": 0.0038, "theta": -0.0191, "rho": -0.0063, "theo": 5.2546, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 3.6878, "open_interest": 25.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.068, "vega": 0.0036, "theta": -0.0193, "rho": 0.0004, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T13:40:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GRRR261127P00013000", "bid": 5.1, "bid_size": 72.0, "ask": 7.8, "ask_size": 17.0, "iv": 3.3249, "open_interest": 13.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0675, "vega": 0.0036, "theta": -0.0183, "rho": -0.0066, "theo": 5.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-02T14:45:11", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GRRR261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 60.0, "iv": 3.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0581, "vega": 0.0033, "theta": -0.018, "rho": 0.0004, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261127P00014000", "bid": 6.2, "bid_size": 72.0, "ask": 8.8, "ask_size": 27.0, "iv": 3.6134, "open_interest": 1.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0577, "vega": 0.0032, "theta": -0.017, "rho": -0.0072, "theo": 6.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-28T10:31:59", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GRRR261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 54.0, "iv": 3.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0505, "vega": 0.0029, "theta": -0.0169, "rho": 0.0003, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261127P00015000", "bid": 7.2, "bid_size": 72.0, "ask": 9.8, "ask_size": 29.0, "iv": 3.7997, "open_interest": 0.0, "volume": 1.0, "delta": -0.8847, "gamma": 0.0502, "vega": 0.0029, "theta": -0.0157, "rho": -0.0078, "theo": 7.6872, "change": -0.3, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:17:54", "percent_change": -3.40909, "prev_day_close": 8.5}, {"option": "GRRR261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 58.0, "iv": 3.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0444, "vega": 0.0027, "theta": -0.016, "rho": 0.0003, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261127P00016000", "bid": 8.2, "bid_size": 72.0, "ask": 10.8, "ask_size": 26.0, "iv": 3.9694, "open_interest": 5.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0442, "vega": 0.0027, "theta": -0.0147, "rho": -0.0083, "theo": 8.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-12T11:56:23", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "GRRR261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 2.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0396, "vega": 0.0025, "theta": -0.0152, "rho": 0.0002, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GRRR261127P00017000", "bid": 9.2, "bid_size": 72.0, "ask": 11.7, "ask_size": 16.0, "iv": 4.0402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0394, "vega": 0.0024, "theta": -0.0137, "rho": -0.0088, "theo": 9.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GRRR261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 3.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0356, "vega": 0.0023, "theta": -0.0145, "rho": 0.0002, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GRRR261127P00018000", "bid": 10.2, "bid_size": 72.0, "ask": 12.7, "ask_size": 17.0, "iv": 4.1833, "open_interest": 1.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0354, "vega": 0.0023, "theta": -0.0129, "rho": -0.0093, "theo": 10.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T14:21:54", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "GRRR261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 4.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0322, "vega": 0.0021, "theta": -0.0138, "rho": 0.0002, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127P00019000", "bid": 11.2, "bid_size": 72.0, "ask": 13.7, "ask_size": 17.0, "iv": 4.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0322, "vega": 0.0021, "theta": -0.0122, "rho": -0.0098, "theo": 11.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "GRRR261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 2.7277, "open_interest": 5.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0294, "vega": 0.002, "theta": -0.0132, "rho": 0.0002, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:54:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GRRR261127P00020000", "bid": 12.2, "bid_size": 72.0, "ask": 14.7, "ask_size": 17.0, "iv": 4.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0294, "vega": 0.002, "theta": -0.0115, "rho": -0.0102, "theo": 12.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "GRRR261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 18.0, "iv": 4.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0271, "vega": 0.0019, "theta": -0.0127, "rho": 0.0002, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261127P00021000", "bid": 13.2, "bid_size": 72.0, "ask": 15.7, "ask_size": 13.0, "iv": 4.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0271, "vega": 0.0019, "theta": -0.0108, "rho": -0.0105, "theo": 13.616, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 4.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.025, "vega": 0.0018, "theta": -0.0123, "rho": 0.0002, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 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": "GRRR261127P00022000", "bid": 14.2, "bid_size": 72.0, "ask": 16.7, "ask_size": 14.0, "iv": 4.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0252, "vega": 0.0018, "theta": -0.0103, "rho": -0.0109, "theo": 14.6088, "change": 0.0, "open": 0.0, "high": 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": "GRRR261204C00001000", "bid": 5.2, "bid_size": 45.0, "ask": 8.4, "ask_size": 1.0, "iv": 7.7482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0049, "vega": 0.0005, "theta": -0.0079, "rho": 0.0002, "theo": 6.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "GRRR261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 3.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0064, "rho": -0.0001, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261204C00002000", "bid": 4.2, "bid_size": 45.0, "ask": 7.4, "ask_size": 1.0, "iv": 4.9138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0118, "vega": 0.0012, "theta": -0.0115, "rho": 0.0006, "theo": 5.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GRRR261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 6.0316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0099, "vega": 0.0014, "theta": -0.0104, "rho": -0.0003, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261204C00003000", "bid": 3.2, "bid_size": 97.0, "ask": 6.1, "ask_size": 13.0, "iv": 2.8957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0223, "vega": 0.0022, "theta": -0.0147, "rho": 0.001, "theo": 4.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GRRR261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 4.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.02, "vega": 0.0023, "theta": -0.0138, "rho": -0.0005, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261204C00004000", "bid": 2.2, "bid_size": 92.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0381, "vega": 0.0033, "theta": -0.0177, "rho": 0.0013, "theo": 3.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GRRR261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 12.0, "iv": 3.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0355, "vega": 0.0034, "theta": -0.017, "rho": -0.0008, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GRRR261204C00005000", "bid": 0.55, "bid_size": 40.0, "ask": 4.7, "ask_size": 40.0, "iv": 1.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0607, "vega": 0.0046, "theta": -0.0204, "rho": 0.0017, "theo": 2.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "GRRR261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 120.0, "iv": 3.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0577, "vega": 0.0047, "theta": -0.0198, "rho": -0.0012, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GRRR261204C00006000", "bid": 0.5, "bid_size": 44.0, "ask": 3.5, "ask_size": 62.0, "iv": 1.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0902, "vega": 0.006, "theta": -0.0226, "rho": 0.0019, "theo": 2.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "GRRR261204P00006000", "bid": 0.05, "bid_size": 346.0, "ask": 1.2, "ask_size": 127.0, "iv": 1.7391, "open_interest": 23.0, "volume": 23.0, "delta": -0.2421, "gamma": 0.0868, "vega": 0.0061, "theta": -0.022, "rho": -0.0018, "theo": 0.6629, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:13:13", "percent_change": 3.70371, "prev_day_close": 0.600000008940697}, {"option": "GRRR261204C00007000", "bid": 0.05, "bid_size": 219.0, "ask": 2.7, "ask_size": 188.0, "iv": 1.5308, "open_interest": 2.0, "volume": 1.0, "delta": 0.634, "gamma": 0.1192, "vega": 0.0073, "theta": -0.0239, "rho": 0.0019, "theo": 1.4289, "change": 0.6, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:53:13", "percent_change": 100.0, "prev_day_close": 1.27499997615814}, {"option": "GRRR261204P00007000", "bid": 0.05, "bid_size": 353.0, "ask": 2.4, "ask_size": 97.0, "iv": 1.9136, "open_interest": 5.0, "volume": 5.0, "delta": -0.3568, "gamma": 0.1159, "vega": 0.0073, "theta": -0.0233, "rho": -0.0027, "theo": 1.0013, "change": -0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:28:04", "percent_change": -6.97675, "prev_day_close": 1.0}, {"option": "GRRR261204C00008000", "bid": 0.05, "bid_size": 340.0, "ask": 1.65, "ask_size": 221.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.1321, "vega": 0.0077, "theta": -0.0241, "rho": 0.0017, "theo": 0.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "GRRR261204P00008000", "bid": 0.1, "bid_size": 194.0, "ask": 3.3, "ask_size": 126.0, "iv": 1.7444, "open_interest": 31.0, "volume": 9.0, "delta": -0.4852, "gamma": 0.1293, "vega": 0.0077, "theta": -0.0235, "rho": -0.0038, "theo": 1.5326, "change": -0.5, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:28:04", "percent_change": -23.8095, "prev_day_close": 1.57499998807907}, {"option": "GRRR261204C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 280.0, "iv": 1.5153, "open_interest": 7.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.1248, "vega": 0.0075, "theta": -0.0235, "rho": 0.0014, "theo": 0.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:43:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261204P00009000", "bid": 0.75, "bid_size": 223.0, "ask": 4.2, "ask_size": 75.0, "iv": 1.8458, "open_interest": 2.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.1227, "vega": 0.0074, "theta": -0.0228, "rho": -0.005, "theo": 2.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-06T14:18:45", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "GRRR261204C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 367.0, "iv": 1.4515, "open_interest": 2.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.1094, "vega": 0.0069, "theta": -0.0226, "rho": 0.0012, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:47:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GRRR261204P00010000", "bid": 1.9, "bid_size": 227.0, "ask": 4.4, "ask_size": 89.0, "iv": 1.7098, "open_interest": 16.0, "volume": 1.0, "delta": -0.6719, "gamma": 0.1079, "vega": 0.0069, "theta": -0.0219, "rho": -0.006, "theo": 3.0936, "change": -0.65, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:19:04", "percent_change": -18.3099, "prev_day_close": 2.89999997615814}, {"option": "GRRR261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 375.0, "iv": 1.8037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0943, "vega": 0.0063, "theta": -0.0217, "rho": 0.001, "theo": 0.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261204P00011000", "bid": 2.75, "bid_size": 40.0, "ask": 4.9, "ask_size": 42.0, "iv": 1.4278, "open_interest": 1.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0932, "vega": 0.0063, "theta": -0.0209, "rho": -0.007, "theo": 3.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T09:47:09", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "GRRR261204C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 351.0, "iv": 1.7107, "open_interest": 8.0, "volume": 8.0, "delta": 0.2202, "gamma": 0.0818, "vega": 0.0058, "theta": -0.021, "rho": 0.0008, "theo": 0.3605, "change": -0.58, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:12:26", "percent_change": -82.8571, "prev_day_close": 0.300000011920929}, {"option": "GRRR261204P00012000", "bid": 3.4, "bid_size": 137.0, "ask": 6.9, "ask_size": 99.0, "iv": 2.1727, "open_interest": 62.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0809, "vega": 0.0057, "theta": -0.02, "rho": -0.0079, "theo": 4.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-04T15:47:37", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "GRRR261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 313.0, "iv": 1.7809, "open_interest": 5.0, "volume": 1.0, "delta": 0.1924, "gamma": 0.0718, "vega": 0.0053, "theta": -0.0203, "rho": 0.0007, "theo": 0.3166, "change": -0.7, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:15:54", "percent_change": -87.5, "prev_day_close": 0.150000005960464}, {"option": "GRRR261204P00013000", "bid": 4.1, "bid_size": 39.0, "ask": 7.8, "ask_size": 40.0, "iv": 2.0321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0711, "vega": 0.0053, "theta": -0.0192, "rho": -0.0087, "theo": 5.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GRRR261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 263.0, "iv": 2.3489, "open_interest": 12.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0637, "vega": 0.005, "theta": -0.0197, "rho": 0.0007, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T14:37:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261204P00014000", "bid": 6.3, "bid_size": 33.0, "ask": 8.8, "ask_size": 24.0, "iv": 3.1159, "open_interest": 10.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0632, "vega": 0.0049, "theta": -0.0185, "rho": -0.0095, "theo": 6.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-05T14:29:47", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "GRRR261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 163.0, "iv": 1.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0573, "vega": 0.0046, "theta": -0.0191, "rho": 0.0006, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GRRR261204P00015000", "bid": 7.3, "bid_size": 28.0, "ask": 9.8, "ask_size": 24.0, "iv": 3.2748, "open_interest": 1.0, "volume": 1.0, "delta": -0.8274, "gamma": 0.0568, "vega": 0.0046, "theta": -0.0178, "rho": -0.0103, "theo": 7.821, "change": 0.0, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T15:17:54", "percent_change": -2.23082e-06, "prev_day_close": 8.55000019073486}, {"option": "GRRR261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 2.6244, "open_interest": 1.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.052, "vega": 0.0044, "theta": -0.0186, "rho": 0.0006, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T10:59:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261204P00016000", "bid": 8.2, "bid_size": 65.0, "ask": 10.7, "ask_size": 27.0, "iv": 3.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0516, "vega": 0.0043, "theta": -0.0172, "rho": -0.011, "theo": 8.7981, "change": 0.0, "open": 0.0, "high": 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": "GRRR261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 3.6634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0476, "vega": 0.0041, "theta": -0.0182, "rho": 0.0005, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 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": "GRRR261204P00017000", "bid": 9.2, "bid_size": 65.0, "ask": 11.7, "ask_size": 12.0, "iv": 3.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0474, "vega": 0.0041, "theta": -0.0167, "rho": -0.0116, "theo": 9.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GRRR261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 3.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0439, "vega": 0.0039, "theta": -0.0178, "rho": 0.0005, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261204P00018000", "bid": 10.2, "bid_size": 65.0, "ask": 12.7, "ask_size": 12.0, "iv": 3.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0438, "vega": 0.0039, "theta": -0.0161, "rho": -0.0122, "theo": 10.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "GRRR261211C00001000", "bid": 5.1, "bid_size": 50.0, "ask": 8.4, "ask_size": 1.0, "iv": 6.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0053, "vega": 0.0006, "theta": -0.008, "rho": 0.0003, "theo": 6.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "GRRR261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 3.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0038, "vega": 0.0009, "theta": -0.0061, "rho": -0.0002, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR261211C00002000", "bid": 4.1, "bid_size": 50.0, "ask": 7.4, "ask_size": 8.0, "iv": 4.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0125, "vega": 0.0015, "theta": -0.0111, "rho": 0.0007, "theo": 5.6208, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 7.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0102, "vega": 0.0018, "theta": -0.0096, "rho": -0.0004, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211C00003000", "bid": 3.2, "bid_size": 73.0, "ask": 6.5, "ask_size": 16.0, "iv": 3.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.023, "vega": 0.0026, "theta": -0.0137, "rho": 0.0012, "theo": 4.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "GRRR261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 5.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0202, "vega": 0.0029, "theta": -0.0126, "rho": -0.0007, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211C00004000", "bid": 2.25, "bid_size": 74.0, "ask": 5.1, "ask_size": 16.0, "iv": 2.0057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0381, "vega": 0.0039, "theta": -0.0161, "rho": 0.0016, "theo": 3.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "GRRR261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 23.0, "iv": 3.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0348, "vega": 0.0041, "theta": -0.0151, "rho": -0.0011, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GRRR261211C00005000", "bid": 0.65, "bid_size": 26.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0589, "vega": 0.0054, "theta": -0.0181, "rho": 0.002, "theo": 2.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "GRRR261211P00005000", "bid": 0.05, "bid_size": 19.0, "ask": 2.45, "ask_size": 113.0, "iv": 3.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0552, "vega": 0.0055, "theta": -0.0173, "rho": -0.0017, "theo": 0.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "GRRR261211C00006000", "bid": 0.55, "bid_size": 15.0, "ask": 3.8, "ask_size": 22.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0847, "vega": 0.0069, "theta": -0.0197, "rho": 0.0023, "theo": 2.1717, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00006000", "bid": 0.05, "bid_size": 14.0, "ask": 2.75, "ask_size": 14.0, "iv": 2.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0806, "vega": 0.007, "theta": -0.0189, "rho": -0.0025, "theo": 0.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "GRRR261211C00007000", "bid": 0.05, "bid_size": 30.0, "ask": 2.9, "ask_size": 69.0, "iv": 1.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6321, "gamma": 0.1086, "vega": 0.0082, "theta": -0.0207, "rho": 0.0023, "theo": 1.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "GRRR261211P00007000", "bid": 0.05, "bid_size": 13.0, "ask": 3.2, "ask_size": 30.0, "iv": 2.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.1047, "vega": 0.0082, "theta": -0.02, "rho": -0.0036, "theo": 1.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "GRRR261211C00008000", "bid": 0.05, "bid_size": 359.0, "ask": 2.85, "ask_size": 246.0, "iv": 1.9362, "open_interest": 0.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.1186, "vega": 0.0087, "theta": -0.021, "rho": 0.0021, "theo": 1.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "GRRR261211P00008000", "bid": 1.15, "bid_size": 193.0, "ask": 3.8, "ask_size": 293.0, "iv": 2.4277, "open_interest": 4.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.1153, "vega": 0.0087, "theta": -0.0203, "rho": -0.0049, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T13:37:18", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "GRRR261211C00009000", "bid": 0.35, "bid_size": 150.0, "ask": 1.0, "ask_size": 172.0, "iv": 1.3848, "open_interest": 6.0, "volume": 3.0, "delta": 0.415, "gamma": 0.1131, "vega": 0.0086, "theta": -0.0208, "rho": 0.0018, "theo": 0.803, "change": 0.035, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:08:14", "percent_change": 8.2353, "prev_day_close": 0.550000011920929}, {"option": "GRRR261211P00009000", "bid": 1.3, "bid_size": 247.0, "ask": 4.2, "ask_size": 184.0, "iv": 1.9286, "open_interest": 1.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.1106, "vega": 0.0085, "theta": -0.0202, "rho": -0.0062, "theo": 2.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:02:37", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GRRR261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 176.0, "iv": 1.2959, "open_interest": 30.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.1015, "vega": 0.0081, "theta": -0.0206, "rho": 0.0016, "theo": 0.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T11:39:37", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "GRRR261211P00010000", "bid": 2.0, "bid_size": 203.0, "ask": 4.2, "ask_size": 176.0, "iv": 1.4174, "open_interest": 1.0, "volume": 1.0, "delta": -0.6361, "gamma": 0.0996, "vega": 0.008, "theta": -0.0199, "rho": -0.0075, "theo": 3.2519, "change": -0.46, "open": 3.09, "high": 3.09, "low": 3.09, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-09T15:19:04", "percent_change": -12.9577, "prev_day_close": 3.10000002384186}, {"option": "GRRR261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 373.0, "iv": 2.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0897, "vega": 0.0076, "theta": -0.0202, "rho": 0.0013, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00011000", "bid": 3.1, "bid_size": 30.0, "ask": 6.0, "ask_size": 38.0, "iv": 2.2028, "open_interest": 6.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0883, "vega": 0.0075, "theta": -0.0195, "rho": -0.0087, "theo": 4.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.29, "last_trade_time": "2026-10-30T10:27:30", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GRRR261211C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 57.0, "iv": 2.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0797, "vega": 0.0071, "theta": -0.0199, "rho": 0.0012, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00012000", "bid": 3.1, "bid_size": 22.0, "ask": 7.0, "ask_size": 23.0, "iv": 1.7493, "open_interest": 27.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0786, "vega": 0.007, "theta": -0.0191, "rho": -0.0098, "theo": 5.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T14:36:25", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GRRR261211C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 42.0, "iv": 2.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0714, "vega": 0.0067, "theta": -0.0197, "rho": 0.0011, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00013000", "bid": 4.2, "bid_size": 15.0, "ask": 7.9, "ask_size": 14.0, "iv": 1.9125, "open_interest": 10.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0706, "vega": 0.0066, "theta": -0.0188, "rho": -0.0108, "theo": 6.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T12:50:09", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GRRR261211C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 30.0, "iv": 2.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0647, "vega": 0.0063, "theta": -0.0194, "rho": 0.001, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR261211P00014000", "bid": 5.1, "bid_size": 12.0, "ask": 8.9, "ask_size": 13.0, "iv": 1.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.064, "vega": 0.0063, "theta": -0.0184, "rho": -0.0118, "theo": 6.9916, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 3.0134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0592, "vega": 0.006, "theta": -0.0192, "rho": 0.0009, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00015000", "bid": 7.2, "bid_size": 65.0, "ask": 9.9, "ask_size": 22.0, "iv": 2.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0586, "vega": 0.006, "theta": -0.0181, "rho": -0.0127, "theo": 7.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GRRR261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 52.0, "iv": 3.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0546, "vega": 0.0057, "theta": -0.0189, "rho": 0.0008, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00016000", "bid": 8.1, "bid_size": 77.0, "ask": 10.8, "ask_size": 17.0, "iv": 2.8745, "open_interest": 20.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0541, "vega": 0.0057, "theta": -0.0178, "rho": -0.0135, "theo": 8.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-11-02T10:50:49", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "GRRR261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 3.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0507, "vega": 0.0055, "theta": -0.0187, "rho": 0.0008, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00017000", "bid": 9.2, "bid_size": 65.0, "ask": 11.6, "ask_size": 18.0, "iv": 2.9261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0503, "vega": 0.0055, "theta": -0.0175, "rho": -0.0143, "theo": 9.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "GRRR261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 3.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0474, "vega": 0.0053, "theta": -0.0186, "rho": 0.0007, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 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": "GRRR261211P00018000", "bid": 10.2, "bid_size": 65.0, "ask": 12.8, "ask_size": 12.0, "iv": 3.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0471, "vega": 0.0053, "theta": -0.0172, "rho": -0.015, "theo": 10.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GRRR261218C00002500", "bid": 3.7, "bid_size": 71.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0099, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 5.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "GRRR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.9281, "open_interest": 89.0, "volume": 20.0, "delta": -0.0327, "gamma": 0.0133, "vega": 0.0018, "theta": -0.005, "rho": -0.0004, "theo": 0.0924, "change": -0.26, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:54:59", "percent_change": -74.2857, "prev_day_close": 0.025000000372529}, {"option": "GRRR261218C00005000", "bid": 1.35, "bid_size": 141.0, "ask": 3.3, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0776, "vega": 0.0052, "theta": -0.0147, "rho": 0.002, "theo": 2.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "GRRR261218P00005000", "bid": 0.1, "bid_size": 741.0, "ask": 0.7, "ask_size": 681.0, "iv": 1.5206, "open_interest": 104.0, "volume": 1.0, "delta": -0.1607, "gamma": 0.0615, "vega": 0.0059, "theta": -0.0119, "rho": -0.0018, "theo": 0.4311, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:19:16", "percent_change": -15.7895, "prev_day_close": 0.400000005960464}, {"option": "GRRR261218C00007500", "bid": 0.7, "bid_size": 628.0, "ask": 1.5, "ask_size": 394.0, "iv": 1.2855, "open_interest": 54.0, "volume": 6.0, "delta": 0.5456, "gamma": 0.125, "vega": 0.0093, "theta": -0.0173, "rho": 0.0024, "theo": 1.1447, "change": -0.05, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:23:06", "percent_change": -5.26316, "prev_day_close": 1.19999998807907}, {"option": "GRRR261218P00007500", "bid": 0.85, "bid_size": 746.0, "ask": 2.1, "ask_size": 432.0, "iv": 1.3769, "open_interest": 168.0, "volume": 5.0, "delta": -0.4294, "gamma": 0.1136, "vega": 0.0092, "theta": -0.0158, "rho": -0.0052, "theo": 1.435, "change": -0.275, "open": 1.63, "high": 1.63, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:12:45", "percent_change": -15.493, "prev_day_close": 1.5}, {"option": "GRRR261218C00010000", "bid": 0.2, "bid_size": 719.0, "ask": 0.8, "ask_size": 502.0, "iv": 1.3612, "open_interest": 538.0, "volume": 48.0, "delta": 0.2885, "gamma": 0.1044, "vega": 0.0081, "theta": -0.0143, "rho": 0.0016, "theo": 0.4724, "change": 0.14, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T12:09:01", "percent_change": 40.0, "prev_day_close": 0.475000008940697}, {"option": "GRRR261218P00010000", "bid": 2.65, "bid_size": 443.0, "ask": 4.8, "ask_size": 378.0, "iv": 1.8433, "open_interest": 202.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0989, "vega": 0.008, "theta": -0.0133, "rho": -0.0094, "theo": 3.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T13:38:57", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "GRRR261218C00012500", "bid": 0.05, "bid_size": 270.0, "ask": 0.4, "ask_size": 358.0, "iv": 1.3828, "open_interest": 120.0, "volume": 9.0, "delta": 0.1607, "gamma": 0.07, "vega": 0.0059, "theta": -0.0106, "rho": 0.001, "theo": 0.2363, "change": -0.325, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:43:18", "percent_change": -61.9048, "prev_day_close": 0.175000006332994}, {"option": "GRRR261218P00012500", "bid": 4.8, "bid_size": 177.0, "ask": 6.4, "ask_size": 60.0, "iv": 1.4982, "open_interest": 5.0, "volume": 3.0, "delta": -0.7903, "gamma": 0.0674, "vega": 0.0058, "theta": -0.0097, "rho": -0.0129, "theo": 5.5425, "change": -0.83, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T11:31:48", "percent_change": -13.719, "prev_day_close": 5.45000004768372}, {"option": "GRRR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 790.0, "iv": 1.921, "open_interest": 79.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0473, "vega": 0.0042, "theta": -0.008, "rho": 0.0006, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:28:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR261218P00015000", "bid": 7.3, "bid_size": 154.0, "ask": 9.9, "ask_size": 41.0, "iv": 2.5038, "open_interest": 23.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0458, "vega": 0.0041, "theta": -0.007, "rho": -0.0161, "theo": 7.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.89, "last_trade_time": "2026-11-06T10:15:33", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "GRRR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 1.5079, "open_interest": 10.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0335, "vega": 0.0032, "theta": -0.0062, "rho": 0.0004, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:29:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GRRR261218P00017500", "bid": 9.7, "bid_size": 71.0, "ask": 12.3, "ask_size": 13.0, "iv": 2.6502, "open_interest": 1.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0326, "vega": 0.0031, "theta": -0.0051, "rho": -0.0191, "theo": 10.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-02T10:28:26", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GRRR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 339.0, "iv": 2.1804, "open_interest": 7.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0248, "vega": 0.0024, "theta": -0.005, "rho": 0.0003, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:37:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GRRR261218P00020000", "bid": 12.2, "bid_size": 41.0, "ask": 14.7, "ask_size": 1.0, "iv": 2.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0243, "vega": 0.0024, "theta": -0.0036, "rho": -0.022, "theo": 12.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "GRRR261224C00001000", "bid": 5.2, "bid_size": 49.0, "ask": 8.4, "ask_size": 1.0, "iv": 6.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.006, "vega": 0.0007, "theta": -0.007, "rho": 0.0003, "theo": 6.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "GRRR261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0038, "vega": 0.0011, "theta": -0.0048, "rho": -0.0003, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRRR261224C00002000", "bid": 4.2, "bid_size": 50.0, "ask": 7.5, "ask_size": 9.0, "iv": 4.0913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0138, "vega": 0.0019, "theta": -0.009, "rho": 0.0009, "theo": 5.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GRRR261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 384.0, "iv": 6.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0104, "vega": 0.0022, "theta": -0.0075, "rho": -0.0006, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 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": "GRRR261224C00003000", "bid": 3.2, "bid_size": 75.0, "ask": 6.4, "ask_size": 25.0, "iv": 2.8004, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0243, "vega": 0.0031, "theta": -0.011, "rho": 0.0015, "theo": 4.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "GRRR261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 2.7418, "open_interest": 5.0, "volume": 10.0, "delta": -0.0704, "gamma": 0.0202, "vega": 0.0035, "theta": -0.0098, "rho": -0.0011, "theo": 0.3099, "change": -0.925, "open": 0.61, "high": 0.61, "low": 0.08, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:58:27", "percent_change": -82.2222, "prev_day_close": 0.150000000372529}, {"option": "GRRR261224C00004000", "bid": 2.25, "bid_size": 38.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0391, "vega": 0.0047, "theta": -0.0127, "rho": 0.0021, "theo": 3.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "GRRR261224P00004000", "bid": 0.1, "bid_size": 366.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.5667, "open_interest": 3.0, "volume": 6.0, "delta": -0.1136, "gamma": 0.0343, "vega": 0.005, "theta": -0.0117, "rho": -0.0017, "theo": 0.4425, "change": -0.975, "open": 0.05, "high": 0.81, "low": 0.05, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:02:10", "percent_change": -79.5918, "prev_day_close": 0.225000008940697}, {"option": "GRRR261224C00005000", "bid": 0.7, "bid_size": 34.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.5118, "open_interest": 5.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0586, "vega": 0.0065, "theta": -0.0143, "rho": 0.0026, "theo": 2.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T10:30:25", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "GRRR261224P00005000", "bid": 0.05, "bid_size": 463.0, "ask": 2.55, "ask_size": 425.0, "iv": 2.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0531, "vega": 0.0067, "theta": -0.0133, "rho": -0.0025, "theo": 0.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "GRRR261224C00006000", "bid": 0.7, "bid_size": 19.0, "ask": 4.2, "ask_size": 21.0, "iv": 1.8515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0809, "vega": 0.0082, "theta": -0.0155, "rho": 0.0029, "theo": 2.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "GRRR261224P00006000", "bid": 0.05, "bid_size": 27.0, "ask": 2.65, "ask_size": 22.0, "iv": 2.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.075, "vega": 0.0083, "theta": -0.0146, "rho": -0.0037, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "GRRR261224C00007000", "bid": 0.2, "bid_size": 392.0, "ask": 3.4, "ask_size": 262.0, "iv": 1.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0991, "vega": 0.0096, "theta": -0.0163, "rho": 0.003, "theo": 1.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "GRRR261224P00007000", "bid": 0.05, "bid_size": 177.0, "ask": 1.75, "ask_size": 226.0, "iv": 1.0508, "open_interest": 1.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0936, "vega": 0.0096, "theta": -0.0154, "rho": -0.0052, "theo": 1.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T13:37:18", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GRRR261224C00008000", "bid": 0.05, "bid_size": 324.0, "ask": 3.0, "ask_size": 181.0, "iv": 1.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.1052, "vega": 0.0102, "theta": -0.0167, "rho": 0.0028, "theo": 1.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "GRRR261224P00008000", "bid": 0.75, "bid_size": 226.0, "ask": 4.0, "ask_size": 197.0, "iv": 1.9205, "open_interest": 4.0, "volume": 1.0, "delta": -0.4535, "gamma": 0.1006, "vega": 0.0101, "theta": -0.0159, "rho": -0.007, "theo": 1.8859, "change": -0.015, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T12:31:31", "percent_change": -0.618555, "prev_day_close": 2.67500007152557}, {"option": "GRRR261224C00009000", "bid": 0.05, "bid_size": 321.0, "ask": 2.45, "ask_size": 215.0, "iv": 1.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.1006, "vega": 0.0102, "theta": -0.0169, "rho": 0.0025, "theo": 0.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "GRRR261224P00009000", "bid": 0.45, "bid_size": 197.0, "ask": 4.7, "ask_size": 158.0, "iv": 1.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0971, "vega": 0.01, "theta": -0.0161, "rho": -0.0088, "theo": 2.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "GRRR261224C00010000", "bid": 0.05, "bid_size": 13.0, "ask": 2.25, "ask_size": 31.0, "iv": 1.8984, "open_interest": 0.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.0919, "vega": 0.0098, "theta": -0.017, "rho": 0.0022, "theo": 0.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "GRRR261224P00010000", "bid": 1.9, "bid_size": 30.0, "ask": 5.4, "ask_size": 38.0, "iv": 1.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0892, "vega": 0.0097, "theta": -0.0161, "rho": -0.0105, "theo": 3.4758, "change": 0.0, "open": 0.0, "high": 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": "GRRR261224C00011000", "bid": 0.05, "bid_size": 33.0, "ask": 1.3, "ask_size": 38.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0831, "vega": 0.0093, "theta": -0.0171, "rho": 0.002, "theo": 0.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "GRRR261224P00011000", "bid": 2.25, "bid_size": 51.0, "ask": 6.2, "ask_size": 36.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.081, "vega": 0.0092, "theta": -0.016, "rho": -0.0121, "theo": 4.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GRRR261224C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 38.0, "iv": 2.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0754, "vega": 0.0089, "theta": -0.0171, "rho": 0.0018, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 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": "GRRR261224P00012000", "bid": 3.2, "bid_size": 22.0, "ask": 7.1, "ask_size": 22.0, "iv": 1.5362, "open_interest": 10.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0737, "vega": 0.0088, "theta": -0.0159, "rho": -0.0136, "theo": 5.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T12:58:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRRR261224C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 43.0, "iv": 2.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0689, "vega": 0.0086, "theta": -0.0171, "rho": 0.0016, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 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": "GRRR261224P00013000", "bid": 4.0, "bid_size": 18.0, "ask": 8.0, "ask_size": 15.0, "iv": 1.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0675, "vega": 0.0085, "theta": -0.0158, "rho": -0.015, "theo": 6.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GRRR261224C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 49.0, "iv": 2.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0635, "vega": 0.0082, "theta": -0.0171, "rho": 0.0015, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 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": "GRRR261224P00014000", "bid": 5.0, "bid_size": 11.0, "ask": 9.0, "ask_size": 14.0, "iv": 1.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0623, "vega": 0.0081, "theta": -0.0156, "rho": -0.0163, "theo": 7.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GRRR261224C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 2.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0589, "vega": 0.0079, "theta": -0.0171, "rho": 0.0014, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 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": "GRRR261224P00015000", "bid": 5.9, "bid_size": 13.0, "ask": 9.9, "ask_size": 13.0, "iv": 1.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0579, "vega": 0.0078, "theta": -0.0155, "rho": -0.0175, "theo": 8.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GRRR261224C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 44.0, "iv": 2.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.055, "vega": 0.0076, "theta": -0.017, "rho": 0.0013, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 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": "GRRR261224P00016000", "bid": 7.0, "bid_size": 18.0, "ask": 10.9, "ask_size": 15.0, "iv": 1.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0542, "vega": 0.0076, "theta": -0.0153, "rho": -0.0186, "theo": 9.1338, "change": 0.0, "open": 0.0, "high": 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": "GRRR270115C00002500", "bid": 3.5, "bid_size": 163.0, "ask": 5.6, "ask_size": 127.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0233, "vega": 0.0023, "theta": -0.0081, "rho": 0.0012, "theo": 5.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-06-24T10:39:18", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GRRR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 616.0, "iv": 2.2133, "open_interest": 1759.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.015, "vega": 0.0034, "theta": -0.0056, "rho": -0.0012, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:57:12", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GRRR270115C00005000", "bid": 1.95, "bid_size": 309.0, "ask": 3.2, "ask_size": 172.0, "iv": 0.966, "open_interest": 95.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0611, "vega": 0.0078, "theta": -0.0112, "rho": 0.0034, "theo": 2.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "GRRR270115P00005000", "bid": 0.4, "bid_size": 871.0, "ask": 1.5, "ask_size": 839.0, "iv": 1.8288, "open_interest": 181.0, "volume": 1.0, "delta": -0.1809, "gamma": 0.0511, "vega": 0.0083, "theta": -0.0096, "rho": -0.004, "theo": 0.7187, "change": -0.095, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T11:23:24", "percent_change": -12.2581, "prev_day_close": 0.700000017881394}, {"option": "GRRR270115C00007500", "bid": 1.15, "bid_size": 625.0, "ask": 1.75, "ask_size": 360.0, "iv": 1.2832, "open_interest": 475.0, "volume": 13.0, "delta": 0.568, "gamma": 0.0962, "vega": 0.012, "theta": -0.0124, "rho": 0.004, "theo": 1.4608, "change": 0.3, "open": 1.18, "high": 1.55, "low": 1.18, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:39:33", "percent_change": 25.0, "prev_day_close": 1.57499998807907}, {"option": "GRRR270115P00007500", "bid": 1.7, "bid_size": 8.0, "ask": 2.1, "ask_size": 66.0, "iv": 1.401, "open_interest": 13127.0, "volume": 2.0, "delta": -0.3983, "gamma": 0.0878, "vega": 0.0119, "theta": -0.0113, "rho": -0.0092, "theo": 1.7712, "change": -0.35, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:26:25", "percent_change": -17.0732, "prev_day_close": 1.84999996423721}, {"option": "GRRR270115C00010000", "bid": 0.45, "bid_size": 836.0, "ask": 0.9, "ask_size": 151.0, "iv": 1.2046, "open_interest": 1027.0, "volume": 4.0, "delta": 0.3596, "gamma": 0.0901, "vega": 0.0117, "theta": -0.0114, "rho": 0.0031, "theo": 0.7603, "change": 0.1, "open": 0.57, "high": 0.75, "low": 0.57, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:35:45", "percent_change": 18.1818, "prev_day_close": 0.674999982118606}, {"option": "GRRR270115P00010000", "bid": 3.4, "bid_size": 10.0, "ask": 4.1, "ask_size": 36.0, "iv": 1.4249, "open_interest": 727.0, "volume": 11.0, "delta": -0.5925, "gamma": 0.0853, "vega": 0.0114, "theta": -0.0105, "rho": -0.0154, "theo": 3.5805, "change": -0.49, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T15:16:00", "percent_change": -12.4051, "prev_day_close": 3.65000009536743}, {"option": "GRRR270115C00012500", "bid": 0.25, "bid_size": 610.0, "ask": 0.75, "ask_size": 808.0, "iv": 1.3735, "open_interest": 1248.0, "volume": 3.0, "delta": 0.2457, "gamma": 0.0709, "vega": 0.0099, "theta": -0.0101, "rho": 0.0022, "theo": 0.4853, "change": 0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:10:48", "percent_change": 60.0, "prev_day_close": 0.400000005960464}, {"option": "GRRR270115P00012500", "bid": 5.0, "bid_size": 654.0, "ask": 6.8, "ask_size": 459.0, "iv": 1.4648, "open_interest": 806.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0681, "vega": 0.0097, "theta": -0.0091, "rho": -0.0212, "theo": 5.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-03T10:48:50", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GRRR270115C00015000", "bid": 0.05, "bid_size": 732.0, "ask": 0.5, "ask_size": 599.0, "iv": 1.3482, "open_interest": 2723.0, "volume": 9.0, "delta": 0.1846, "gamma": 0.056, "vega": 0.0084, "theta": -0.0091, "rho": 0.0017, "theo": 0.3572, "change": 0.0, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:33:38", "percent_change": -1.49012e-06, "prev_day_close": 0.175000006332994}, {"option": "GRRR270115P00015000", "bid": 7.2, "bid_size": 825.0, "ask": 9.6, "ask_size": 435.0, "iv": 1.7275, "open_interest": 1394.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0542, "vega": 0.0082, "theta": -0.0079, "rho": -0.0263, "theo": 8.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T12:35:13", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GRRR270115C00017500", "bid": 0.05, "bid_size": 388.0, "ask": 0.25, "ask_size": 212.0, "iv": 1.3239, "open_interest": 950.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0457, "vega": 0.0073, "theta": -0.0084, "rho": 0.0014, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T14:18:03", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GRRR270115P00017500", "bid": 9.8, "bid_size": 492.0, "ask": 12.1, "ask_size": 316.0, "iv": 1.9899, "open_interest": 404.0, "volume": 6.0, "delta": -0.7942, "gamma": 0.0447, "vega": 0.0072, "theta": -0.007, "rho": -0.0308, "theo": 10.5588, "change": -0.04, "open": 11.06, "high": 11.06, "low": 11.06, "tick": "no_change", "last_trade_price": 11.06, "last_trade_time": "2026-11-09T09:46:44", "percent_change": -0.360359, "prev_day_close": 10.8000001907349}, {"option": "GRRR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 666.0, "iv": 1.5936, "open_interest": 1857.0, "volume": 26.0, "delta": 0.1247, "gamma": 0.0386, "vega": 0.0064, "theta": -0.0078, "rho": 0.0012, "theo": 0.241, "change": 0.055, "open": 0.52, "high": 0.52, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:33:55", "percent_change": 73.3333, "prev_day_close": 0.150000000372529}, {"option": "GRRR270115P00020000", "bid": 12.5, "bid_size": 361.0, "ask": 14.9, "ask_size": 404.0, "iv": 2.408, "open_interest": 848.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.038, "vega": 0.0064, "theta": -0.0062, "rho": -0.0348, "theo": 12.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.03, "last_trade_time": "2026-10-20T09:54:14", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GRRR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1008.0, "iv": 2.0875, "open_interest": 500.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0334, "vega": 0.0058, "theta": -0.0073, "rho": 0.001, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T12:12:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR270115P00022500", "bid": 14.7, "bid_size": 357.0, "ask": 17.3, "ask_size": 251.0, "iv": 2.371, "open_interest": 139.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0333, "vega": 0.0058, "theta": -0.0056, "rho": -0.0381, "theo": 15.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-06-30T13:10:17", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "GRRR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1430.0, "iv": 2.5958, "open_interest": 1444.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0294, "vega": 0.0054, "theta": -0.0069, "rho": 0.0009, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:24:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GRRR270115P00025000", "bid": 17.1, "bid_size": 417.0, "ask": 19.5, "ask_size": 297.0, "iv": 2.2962, "open_interest": 245.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0298, "vega": 0.0054, "theta": -0.005, "rho": -0.041, "theo": 17.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-10-28T10:57:54", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "GRRR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 259.0, "iv": 1.6465, "open_interest": 9765.0, "volume": 10.0, "delta": 0.079, "gamma": 0.024, "vega": 0.0046, "theta": -0.0064, "rho": 0.0008, "theo": 0.1563, "change": 0.41, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T10:02:01", "percent_change": 410.0, "prev_day_close": 0.0750000029802322}, {"option": "GRRR270115P00030000", "bid": 22.5, "bid_size": 6.0, "ask": 24.8, "ask_size": 8.0, "iv": 2.8774, "open_interest": 325.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0252, "vega": 0.0047, "theta": -0.0041, "rho": -0.0457, "theo": 22.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.36, "last_trade_time": "2026-10-21T13:00:28", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "GRRR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5353, "open_interest": 459.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0203, "vega": 0.0041, "theta": -0.0059, "rho": 0.0006, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:49:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR270115P00035000", "bid": 26.9, "bid_size": 54.0, "ask": 29.7, "ask_size": 9.0, "iv": 2.7099, "open_interest": 1.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0224, "vega": 0.0043, "theta": -0.0034, "rho": -0.0483, "theo": 27.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-04-30T12:35:16", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "GRRR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6372, "open_interest": 390.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0178, "vega": 0.0037, "theta": -0.0056, "rho": 0.0006, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:49:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR270115P00040000", "bid": 31.9, "bid_size": 81.0, "ask": 34.7, "ask_size": 1.0, "iv": 2.8699, "open_interest": 50.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0206, "vega": 0.004, "theta": -0.0028, "rho": -0.0499, "theo": 32.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.38, "last_trade_time": "2026-09-17T14:43:57", "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "GRRR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 597.0, "iv": 2.7895, "open_interest": 186.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0158, "vega": 0.0035, "theta": -0.0053, "rho": 0.0005, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T10:16:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR270115P00045000", "bid": 36.9, "bid_size": 53.0, "ask": 39.7, "ask_size": 9.0, "iv": 3.0095, "open_interest": 1.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0194, "vega": 0.0037, "theta": -0.0022, "rho": -0.0512, "theo": 37.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.91, "last_trade_time": "2026-04-30T15:13:47", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "GRRR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.8031, "open_interest": 606.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0144, "vega": 0.0032, "theta": -0.0051, "rho": 0.0005, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:00:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRRR270115P00050000", "bid": 41.9, "bid_size": 68.0, "ask": 44.7, "ask_size": 1.0, "iv": 3.1335, "open_interest": 32.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0186, "vega": 0.0035, "theta": -0.0018, "rho": -0.0514, "theo": 42.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-07-16T09:31:33", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "GRRR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 745.0, "iv": 2.9746, "open_interest": 156.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0132, "vega": 0.003, "theta": -0.0049, "rho": 0.0004, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:14:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR270115P00055000", "bid": 46.9, "bid_size": 75.0, "ask": 49.7, "ask_size": 9.0, "iv": 3.245, "open_interest": 47.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0181, "vega": 0.0033, "theta": -0.0013, "rho": -0.0502, "theo": 47.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2025-09-29T15:34:11", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "GRRR270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 2.3026, "open_interest": 517.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0122, "vega": 0.0028, "theta": -0.0047, "rho": 0.0004, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T13:06:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GRRR270115P00060000", "bid": 51.9, "bid_size": 52.0, "ask": 54.7, "ask_size": 2.0, "iv": 3.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0178, "vega": 0.0031, "theta": -0.001, "rho": -0.0504, "theo": 52.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.1, "last_trade_time": "2025-09-03T13:44:36", "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "GRRR270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 2.3657, "open_interest": 1226.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0114, "vega": 0.0027, "theta": -0.0046, "rho": 0.0004, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:32:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GRRR270115P00065000", "bid": 56.9, "bid_size": 53.0, "ask": 59.7, "ask_size": 8.0, "iv": 3.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0177, "vega": 0.003, "theta": -0.0006, "rho": -0.0484, "theo": 57.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.5, "last_trade_time": "2025-11-07T11:42:26", "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "GRRR270219C00002500", "bid": 3.5, "bid_size": 88.0, "ask": 5.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 5.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "GRRR270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 783.0, "iv": 1.7882, "open_interest": 38.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0164, "vega": 0.0044, "theta": -0.0035, "rho": -0.0019, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:54:22", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GRRR270219C00005000", "bid": 1.5, "bid_size": 236.0, "ask": 3.7, "ask_size": 135.0, "iv": 1.1649, "open_interest": 51.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0935, "vega": 0.0078, "theta": -0.0127, "rho": 0.003, "theo": 2.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T09:59:35", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GRRR270219P00005000", "bid": 0.55, "bid_size": 867.0, "ask": 1.1, "ask_size": 532.0, "iv": 1.1902, "open_interest": 598.0, "volume": 13.0, "delta": -0.2045, "gamma": 0.0494, "vega": 0.0104, "theta": -0.0066, "rho": -0.0072, "theo": 0.9671, "change": 0.025, "open": 1.1, "high": 1.15, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:01:37", "percent_change": 2.22222, "prev_day_close": 0.925000011920929}, {"option": "GRRR270219C00007500", "bid": 0.8, "bid_size": 619.0, "ask": 2.05, "ask_size": 409.0, "iv": 1.2564, "open_interest": 482.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0933, "vega": 0.0136, "theta": -0.011, "rho": 0.0044, "theo": 1.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:37:56", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "GRRR270219P00007500", "bid": 2.2, "bid_size": 5.0, "ask": 2.7, "ask_size": 45.0, "iv": 1.2759, "open_interest": 3064.0, "volume": 19.0, "delta": -0.39, "gamma": 0.066, "vega": 0.0131, "theta": -0.0076, "rho": -0.0152, "theo": 2.4114, "change": -0.3, "open": 2.7, "high": 2.7, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:52:12", "percent_change": -11.7647, "prev_day_close": 2.32500004768372}, {"option": "GRRR270219C00010000", "bid": 0.2, "bid_size": 1127.0, "ask": 1.7, "ask_size": 654.0, "iv": 1.3608, "open_interest": 332.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.0765, "vega": 0.0132, "theta": -0.0094, "rho": 0.0037, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-03T14:25:25", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "GRRR270219P00010000", "bid": 3.8, "bid_size": 27.0, "ask": 5.3, "ask_size": 344.0, "iv": 1.3926, "open_interest": 278.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0612, "vega": 0.0123, "theta": -0.007, "rho": -0.0238, "theo": 4.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:07:33", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "GRRR270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 663.0, "iv": 1.6386, "open_interest": 67.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0606, "vega": 0.0116, "theta": -0.008, "rho": 0.0029, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T13:36:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GRRR270219P00012500", "bid": 5.9, "bid_size": 147.0, "ask": 8.1, "ask_size": 354.0, "iv": 1.6402, "open_interest": 372.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.0514, "vega": 0.0107, "theta": -0.0059, "rho": -0.0319, "theo": 6.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T12:29:26", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GRRR270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 987.0, "iv": 2.0694, "open_interest": 377.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0488, "vega": 0.0099, "theta": -0.007, "rho": 0.0023, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T10:30:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GRRR270219P00015000", "bid": 8.1, "bid_size": 183.0, "ask": 10.2, "ask_size": 283.0, "iv": 1.5572, "open_interest": 217.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0427, "vega": 0.0093, "theta": -0.0048, "rho": -0.0395, "theo": 8.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T12:28:47", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GRRR270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 626.0, "iv": 1.6378, "open_interest": 52.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0402, "vega": 0.0085, "theta": -0.0061, "rho": 0.0019, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:25:13", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "GRRR270219P00017500", "bid": 9.7, "bid_size": 200.0, "ask": 12.8, "ask_size": 35.0, "iv": 1.2827, "open_interest": 136.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.036, "vega": 0.0081, "theta": -0.0038, "rho": -0.0468, "theo": 11.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-10-23T12:24:47", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "GRRR270219C00020000", "bid": 0.1, "bid_size": 5.0, "ask": 0.45, "ask_size": 73.0, "iv": 1.4877, "open_interest": 366.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.034, "vega": 0.0076, "theta": -0.0055, "rho": 0.0016, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:37:42", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "GRRR270219P00020000", "bid": 12.9, "bid_size": 1.0, "ask": 15.2, "ask_size": 6.0, "iv": 1.7934, "open_interest": 436.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0309, "vega": 0.0071, "theta": -0.003, "rho": -0.0538, "theo": 13.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-03T15:37:33", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "GRRR270219C00022500", "bid": 0.1, "bid_size": 5.0, "ask": 0.7, "ask_size": 550.0, "iv": 1.738, "open_interest": 396.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0292, "vega": 0.0067, "theta": -0.005, "rho": 0.0014, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:51:57", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "GRRR270219P00022500", "bid": 15.3, "bid_size": 1.0, "ask": 17.6, "ask_size": 8.0, "iv": 1.8254, "open_interest": 425.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.027, "vega": 0.0064, "theta": -0.0022, "rho": -0.0605, "theo": 16.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T09:51:29", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "GRRR270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1121.0, "iv": 1.7694, "open_interest": 885.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0256, "vega": 0.006, "theta": -0.0046, "rho": 0.0012, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:39:00", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "GRRR270219P00025000", "bid": 17.8, "bid_size": 1.0, "ask": 20.0, "ask_size": 11.0, "iv": 1.893, "open_interest": 422.0, "volume": 0.0, "delta": -0.745, "gamma": 0.024, "vega": 0.0058, "theta": -0.0015, "rho": -0.0669, "theo": 18.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-06T15:58:16", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "GRRR270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.4405, "open_interest": 2769.0, "volume": 3.0, "delta": 0.0691, "gamma": 0.0203, "vega": 0.005, "theta": -0.0039, "rho": 0.001, "theo": 0.1401, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:44:18", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "GRRR270219P00030000", "bid": 22.7, "bid_size": 1.0, "ask": 24.9, "ask_size": 25.0, "iv": 1.9932, "open_interest": 1668.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0198, "vega": 0.0049, "theta": -0.0003, "rho": -0.0787, "theo": 23.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.44, "last_trade_time": "2026-11-03T11:38:00", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "GRRR270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.4594, "open_interest": 499.0, "volume": 2.0, "delta": 0.0565, "gamma": 0.0168, "vega": 0.0043, "theta": -0.0034, "rho": 0.0008, "theo": 0.1137, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:43:46", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "GRRR270219P00035000", "bid": 27.1, "bid_size": 131.0, "ask": 29.9, "ask_size": 28.0, "iv": 1.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0172, "vega": 0.0043, "theta": 0.0, "rho": -0.089, "theo": 28.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "GRRR270319C00002500", "bid": 4.5, "bid_size": 301.0, "ask": 5.4, "ask_size": 219.0, "iv": 0.0, "open_interest": 200.0, "volume": 100.0, "delta": 0.9618, "gamma": 0.0342, "vega": 0.0022, "theta": -0.0089, "rho": 0.0011, "theo": 5.0398, "change": 0.45, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T10:43:09", "percent_change": 10.3448, "prev_day_close": 5.09999990463257}, {"option": "GRRR270319P00002500", "bid": 0.4, "bid_size": 502.0, "ask": 0.55, "ask_size": 34.0, "iv": 1.9358, "open_interest": 5198.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0148, "vega": 0.0056, "theta": -0.004, "rho": -0.0034, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T10:54:38", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "GRRR270319C00005000", "bid": 2.7, "bid_size": 390.0, "ask": 3.9, "ask_size": 380.0, "iv": 1.6822, "open_interest": 300.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0563, "vega": 0.0108, "theta": -0.0098, "rho": 0.0047, "theo": 3.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:34:14", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "GRRR270319P00005000", "bid": 1.1, "bid_size": 607.0, "ask": 1.35, "ask_size": 18.0, "iv": 1.4405, "open_interest": 1200.0, "volume": 101.0, "delta": -0.193, "gamma": 0.0372, "vega": 0.0115, "theta": -0.0066, "rho": -0.01, "theo": 1.3258, "change": -0.175, "open": 1.42, "high": 1.43, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:00:15", "percent_change": -11.8644, "prev_day_close": 1.27500003576279}, {"option": "GRRR270319C00007500", "bid": 1.15, "bid_size": 606.0, "ask": 2.4, "ask_size": 530.0, "iv": 1.2948, "open_interest": 532.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0673, "vega": 0.0152, "theta": -0.0098, "rho": 0.0057, "theo": 1.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-05T15:36:32", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GRRR270319P00007500", "bid": 2.5, "bid_size": 49.0, "ask": 2.95, "ask_size": 46.0, "iv": 1.4154, "open_interest": 18994.0, "volume": 2.0, "delta": -0.3422, "gamma": 0.0527, "vega": 0.0148, "theta": -0.0076, "rho": -0.019, "theo": 2.7285, "change": -0.35, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:27:51", "percent_change": -11.8644, "prev_day_close": 2.77499997615814}, {"option": "GRRR270319C00010000", "bid": 0.8, "bid_size": 726.0, "ask": 1.4, "ask_size": 4.0, "iv": 1.2632, "open_interest": 431.0, "volume": 2.0, "delta": 0.417, "gamma": 0.0665, "vega": 0.0158, "theta": -0.0089, "rho": 0.0052, "theo": 1.1952, "change": 0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:02:53", "percent_change": 23.0769, "prev_day_close": 1.30000001192093}, {"option": "GRRR270319P00010000", "bid": 4.2, "bid_size": 88.0, "ask": 4.7, "ask_size": 261.0, "iv": 1.2572, "open_interest": 33250.0, "volume": 102.0, "delta": -0.4729, "gamma": 0.0562, "vega": 0.0151, "theta": -0.0072, "rho": -0.029, "theo": 4.5493, "change": -0.25, "open": 4.6, "high": 4.6, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:03:26", "percent_change": -5.26316, "prev_day_close": 4.44999980926514}, {"option": "GRRR270319C00012500", "bid": 0.2, "bid_size": 1271.0, "ask": 1.0, "ask_size": 204.0, "iv": 1.1705, "open_interest": 393.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.0594, "vega": 0.0145, "theta": -0.0077, "rho": 0.0043, "theo": 0.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:55:45", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "GRRR270319P00012500", "bid": 6.2, "bid_size": 49.0, "ask": 8.4, "ask_size": 311.0, "iv": 1.7879, "open_interest": 330.0, "volume": 2.0, "delta": -0.5708, "gamma": 0.0524, "vega": 0.0138, "theta": -0.0061, "rho": -0.0389, "theo": 6.6348, "change": -0.8, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:03:24", "percent_change": -10.8108, "prev_day_close": 6.55000019073486}, {"option": "GRRR270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 998.0, "iv": 1.4186, "open_interest": 175.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0508, "vega": 0.0126, "theta": -0.0066, "rho": 0.0035, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:40:56", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "GRRR270319P00015000", "bid": 8.5, "bid_size": 1.0, "ask": 10.7, "ask_size": 296.0, "iv": 1.8263, "open_interest": 210.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.046, "vega": 0.0121, "theta": -0.005, "rho": -0.0483, "theo": 8.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-23T09:30:06", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GRRR270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1086.0, "iv": 1.3985, "open_interest": 118.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0429, "vega": 0.0109, "theta": -0.0056, "rho": 0.0028, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T15:57:52", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GRRR270319P00017500", "bid": 10.1, "bid_size": 340.0, "ask": 13.0, "ask_size": 236.0, "iv": 1.605, "open_interest": 109.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0396, "vega": 0.0104, "theta": -0.0039, "rho": -0.0571, "theo": 11.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-10-29T14:11:58", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GRRR270319C00020000", "bid": 0.1, "bid_size": 671.0, "ask": 0.6, "ask_size": 960.0, "iv": 1.3699, "open_interest": 418.0, "volume": 5.0, "delta": 0.1363, "gamma": 0.0362, "vega": 0.0093, "theta": -0.0048, "rho": 0.0023, "theo": 0.2938, "change": 0.02, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:46:20", "percent_change": 6.66667, "prev_day_close": 0.350000001490116}, {"option": "GRRR270319P00020000", "bid": 13.1, "bid_size": 2.0, "ask": 15.4, "ask_size": 21.0, "iv": 1.9265, "open_interest": 473.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0341, "vega": 0.009, "theta": -0.0029, "rho": -0.0654, "theo": 13.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T14:42:20", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "GRRR270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1386.0, "iv": 1.7081, "open_interest": 100.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0307, "vega": 0.008, "theta": -0.0041, "rho": 0.0018, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T11:00:58", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GRRR270319P00022500", "bid": 15.6, "bid_size": 1.0, "ask": 17.7, "ask_size": 12.0, "iv": 1.941, "open_interest": 54.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0296, "vega": 0.0078, "theta": -0.0021, "rho": -0.0731, "theo": 15.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-15T09:32:39", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "GRRR270319C00025000", "bid": 0.1, "bid_size": 129.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.3246, "open_interest": 1147.0, "volume": 2.0, "delta": 0.0894, "gamma": 0.0262, "vega": 0.0069, "theta": -0.0035, "rho": 0.0016, "theo": 0.1808, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:36:34", "percent_change": -27.2727, "prev_day_close": 0.175000000745058}, {"option": "GRRR270319P00025000", "bid": 18.0, "bid_size": 1.0, "ask": 20.1, "ask_size": 16.0, "iv": 1.9752, "open_interest": 89.0, "volume": 2.0, "delta": -0.7684, "gamma": 0.0259, "vega": 0.0069, "theta": -0.0014, "rho": -0.0802, "theo": 18.3741, "change": -0.35, "open": 18.3, "high": 18.3, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T10:39:12", "percent_change": -1.87667, "prev_day_close": 18.3500003814697}, {"option": "GRRR270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.2539, "open_interest": 9000.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0197, "vega": 0.0053, "theta": -0.0027, "rho": 0.0011, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:36:40", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GRRR270319P00030000", "bid": 22.9, "bid_size": 1.0, "ask": 23.9, "ask_size": 29.0, "iv": 1.521, "open_interest": 780.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0208, "vega": 0.0055, "theta": -0.0002, "rho": -0.0923, "theo": 23.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T12:11:56", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "GRRR270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.272, "open_interest": 497.0, "volume": 18.0, "delta": 0.0463, "gamma": 0.0152, "vega": 0.0042, "theta": -0.0022, "rho": 0.0008, "theo": 0.0866, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:48:06", "percent_change": -66.6667, "prev_day_close": 0.0500000007450581}, {"option": "GRRR270319P00035000", "bid": 27.0, "bid_size": 135.0, "ask": 29.9, "ask_size": 44.0, "iv": 1.812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0178, "vega": 0.0046, "theta": 0.0, "rho": -0.1023, "theo": 28.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "GRRR270521C00002500", "bid": 3.3, "bid_size": 190.0, "ask": 5.7, "ask_size": 114.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0276, "vega": 0.0049, "theta": -0.0066, "rho": 0.0026, "theo": 5.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T15:57:38", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "GRRR270521P00002500", "bid": 0.05, "bid_size": 47.0, "ask": 1.65, "ask_size": 136.0, "iv": 2.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0127, "vega": 0.0071, "theta": -0.0033, "rho": -0.0062, "theo": 0.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GRRR270521C00005000", "bid": 1.5, "bid_size": 204.0, "ask": 4.1, "ask_size": 99.0, "iv": 1.009, "open_interest": 10.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.043, "vega": 0.0132, "theta": -0.0076, "rho": 0.0064, "theo": 3.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T14:09:38", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "GRRR270521P00005000", "bid": 0.25, "bid_size": 1800.0, "ask": 3.6, "ask_size": 33.0, "iv": 1.6926, "open_interest": 15.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0286, "vega": 0.0134, "theta": -0.0052, "rho": -0.016, "theo": 1.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T11:49:40", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "GRRR270521C00007500", "bid": 0.6, "bid_size": 438.0, "ask": 3.4, "ask_size": 303.0, "iv": 1.2033, "open_interest": 29.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0506, "vega": 0.0177, "theta": -0.0079, "rho": 0.0077, "theo": 2.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T10:58:14", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "GRRR270521P00007500", "bid": 2.4, "bid_size": 74.0, "ask": 3.8, "ask_size": 47.0, "iv": 1.3437, "open_interest": 25.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0391, "vega": 0.017, "theta": -0.006, "rho": -0.0281, "theo": 3.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:44:38", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GRRR270521C00010000", "bid": 0.25, "bid_size": 980.0, "ask": 3.6, "ask_size": 640.0, "iv": 1.4829, "open_interest": 16.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0516, "vega": 0.0192, "theta": -0.0078, "rho": 0.0077, "theo": 1.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "GRRR270521P00010000", "bid": 4.4, "bid_size": 850.0, "ask": 6.8, "ask_size": 407.0, "iv": 1.6633, "open_interest": 4575.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0431, "vega": 0.0182, "theta": -0.0061, "rho": -0.0407, "theo": 5.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T12:53:59", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GRRR270521C00012500", "bid": 0.05, "bid_size": 1376.0, "ask": 2.2, "ask_size": 324.0, "iv": 1.2701, "open_interest": 5.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0493, "vega": 0.019, "theta": -0.0074, "rho": 0.007, "theo": 1.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:11:53", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "GRRR270521P00012500", "bid": 5.6, "bid_size": 465.0, "ask": 9.1, "ask_size": 313.0, "iv": 1.4766, "open_interest": 53.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0431, "vega": 0.0182, "theta": -0.0058, "rho": -0.0527, "theo": 7.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-11-06T12:45:59", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "GRRR270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 768.0, "iv": 1.6468, "open_interest": 66.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.046, "vega": 0.0183, "theta": -0.007, "rho": 0.0064, "theo": 1.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:42:11", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GRRR270521P00015000", "bid": 7.8, "bid_size": 196.0, "ask": 11.3, "ask_size": 39.0, "iv": 1.4865, "open_interest": 5.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0417, "vega": 0.0176, "theta": -0.0054, "rho": -0.0636, "theo": 9.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-10-20T14:44:01", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GRRR270521C00017500", "bid": 0.05, "bid_size": 1594.0, "ask": 2.9, "ask_size": 980.0, "iv": 1.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0426, "vega": 0.0174, "theta": -0.0067, "rho": 0.0058, "theo": 0.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "GRRR270521P00017500", "bid": 10.1, "bid_size": 357.0, "ask": 13.4, "ask_size": 288.0, "iv": 1.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0398, "vega": 0.0169, "theta": -0.005, "rho": -0.0733, "theo": 11.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T12:54:06", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "GRRR270521C00020000", "bid": 0.05, "bid_size": 46.0, "ask": 2.05, "ask_size": 940.0, "iv": 1.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0395, "vega": 0.0165, "theta": -0.0064, "rho": 0.0053, "theo": 0.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "GRRR270521P00020000", "bid": 12.3, "bid_size": 226.0, "ask": 15.8, "ask_size": 26.0, "iv": 1.4621, "open_interest": 10.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0379, "vega": 0.0162, "theta": -0.0045, "rho": -0.082, "theo": 14.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.74, "last_trade_time": "2026-10-23T13:05:16", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GRRR270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1046.0, "iv": 1.6469, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0366, "vega": 0.0156, "theta": -0.006, "rho": 0.0048, "theo": 0.7037, "change": 0.0, "open": 0.0, "high": 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": "GRRR270521P00022500", "bid": 14.7, "bid_size": 224.0, "ask": 18.0, "ask_size": 36.0, "iv": 1.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0362, "vega": 0.0155, "theta": -0.0041, "rho": -0.0896, "theo": 16.3863, "change": 0.0, "open": 0.0, "high": 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": "GRRR270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 762.0, "iv": 1.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0341, "vega": 0.0148, "theta": -0.0058, "rho": 0.0044, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 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": "GRRR270521P00025000", "bid": 17.5, "bid_size": 57.0, "ask": 20.2, "ask_size": 19.0, "iv": 1.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0347, "vega": 0.0149, "theta": -0.0037, "rho": -0.0964, "theo": 18.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "GRRR270617C00002500", "bid": 3.3, "bid_size": 160.0, "ask": 6.0, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0293, "vega": 0.0051, "theta": -0.0059, "rho": 0.0027, "theo": 5.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "GRRR270617P00002500", "bid": 0.15, "bid_size": 250.0, "ask": 2.5, "ask_size": 40.0, "iv": 2.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0124, "vega": 0.0075, "theta": -0.0029, "rho": -0.0072, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "GRRR270617C00005000", "bid": 2.25, "bid_size": 207.0, "ask": 4.4, "ask_size": 115.0, "iv": 1.37, "open_interest": 11.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0438, "vega": 0.0138, "theta": -0.0067, "rho": 0.0069, "theo": 3.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T10:43:46", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GRRR270617P00005000", "bid": 1.05, "bid_size": 72.0, "ask": 2.6, "ask_size": 180.0, "iv": 1.501, "open_interest": 4.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0278, "vega": 0.0141, "theta": -0.0044, "rho": -0.0184, "theo": 1.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-22T12:29:55", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "GRRR270617C00007500", "bid": 1.05, "bid_size": 402.0, "ask": 3.3, "ask_size": 281.0, "iv": 1.2441, "open_interest": 1.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0516, "vega": 0.0187, "theta": -0.0068, "rho": 0.0085, "theo": 2.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T09:31:10", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "GRRR270617P00007500", "bid": 2.0, "bid_size": 262.0, "ask": 5.3, "ask_size": 17.0, "iv": 1.5515, "open_interest": 7.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0385, "vega": 0.0179, "theta": -0.0048, "rho": -0.0322, "theo": 3.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T09:30:22", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GRRR270617C00010000", "bid": 0.35, "bid_size": 828.0, "ask": 3.6, "ask_size": 512.0, "iv": 1.4395, "open_interest": 41.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0527, "vega": 0.0202, "theta": -0.0066, "rho": 0.0085, "theo": 1.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T10:47:37", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "GRRR270617P00010000", "bid": 3.6, "bid_size": 206.0, "ask": 7.2, "ask_size": 174.0, "iv": 1.4368, "open_interest": 19.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0428, "vega": 0.0191, "theta": -0.0046, "rho": -0.0466, "theo": 5.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-05T10:17:41", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GRRR270617C00012500", "bid": 0.05, "bid_size": 1289.0, "ask": 3.4, "ask_size": 612.0, "iv": 1.5093, "open_interest": 18.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.0503, "vega": 0.0199, "theta": -0.0062, "rho": 0.0077, "theo": 1.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T12:33:12", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "GRRR270617P00012500", "bid": 5.6, "bid_size": 189.0, "ask": 8.9, "ask_size": 119.0, "iv": 1.3114, "open_interest": 2.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0431, "vega": 0.0189, "theta": -0.004, "rho": -0.0604, "theo": 7.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-01T13:31:45", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "GRRR270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 688.0, "iv": 1.4779, "open_interest": 32.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0465, "vega": 0.0189, "theta": -0.0057, "rho": 0.0069, "theo": 0.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:22:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GRRR270617P00015000", "bid": 7.8, "bid_size": 158.0, "ask": 11.0, "ask_size": 158.0, "iv": 1.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0415, "vega": 0.0181, "theta": -0.0033, "rho": -0.0731, "theo": 9.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "GRRR270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 332.0, "iv": 1.2845, "open_interest": 190.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0425, "vega": 0.0176, "theta": -0.0053, "rho": 0.0061, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-16T11:57:51", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GRRR270617P00017500", "bid": 9.9, "bid_size": 183.0, "ask": 12.9, "ask_size": 135.0, "iv": 1.1329, "open_interest": 10.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0393, "vega": 0.0171, "theta": -0.0026, "rho": -0.0844, "theo": 11.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-11-03T11:58:41", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GRRR270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 373.0, "iv": 1.2525, "open_interest": 50.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0388, "vega": 0.0164, "theta": -0.0049, "rho": 0.0055, "theo": 0.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRRR270617P00020000", "bid": 12.4, "bid_size": 185.0, "ask": 15.3, "ask_size": 114.0, "iv": 1.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0372, "vega": 0.0161, "theta": -0.0019, "rho": -0.0946, "theo": 13.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GRRR270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1027.0, "iv": 1.7344, "open_interest": 4.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0355, "vega": 0.0152, "theta": -0.0045, "rho": 0.0049, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-09-29T15:39:30", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GRRR270617P00022500", "bid": 14.8, "bid_size": 212.0, "ask": 17.9, "ask_size": 30.0, "iv": 1.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0352, "vega": 0.0152, "theta": -0.0012, "rho": -0.1032, "theo": 16.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "GRRR270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 786.0, "iv": 1.3216, "open_interest": 4.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0325, "vega": 0.0141, "theta": -0.0042, "rho": 0.0044, "theo": 0.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T14:38:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRRR270617P00025000", "bid": 17.2, "bid_size": 220.0, "ask": 20.3, "ask_size": 26.0, "iv": 1.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0336, "vega": 0.0143, "theta": -0.0006, "rho": -0.1113, "theo": 18.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "GRRR270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 777.0, "iv": 1.33, "open_interest": 14.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0277, "vega": 0.0123, "theta": -0.0037, "rho": 0.0037, "theo": 0.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T12:04:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GRRR270617P00030000", "bid": 21.9, "bid_size": 64.0, "ask": 25.0, "ask_size": 19.0, "iv": 1.3117, "open_interest": 10.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0312, "vega": 0.013, "theta": 0.0, "rho": -0.1238, "theo": 23.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-10-21T13:00:28", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "GRRR270917C00002500", "bid": 3.1, "bid_size": 162.0, "ask": 5.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0253, "vega": 0.0067, "theta": -0.0052, "rho": 0.0037, "theo": 5.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-05T10:49:43", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GRRR270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 187.0, "iv": 2.2627, "open_interest": 40.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0102, "vega": 0.0086, "theta": -0.0023, "rho": -0.0114, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-15T14:37:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GRRR270917C00005000", "bid": 1.9, "bid_size": 289.0, "ask": 4.6, "ask_size": 175.0, "iv": 1.1622, "open_interest": 60.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0368, "vega": 0.0157, "theta": -0.0056, "rho": 0.0085, "theo": 3.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T12:53:45", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "GRRR270917P00005000", "bid": 0.35, "bid_size": 1688.0, "ask": 2.7, "ask_size": 108.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0218, "vega": 0.0155, "theta": -0.0033, "rho": -0.0266, "theo": 2.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-13T12:19:30", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "GRRR270917C00007500", "bid": 1.1, "bid_size": 380.0, "ask": 3.9, "ask_size": 283.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0425, "vega": 0.0209, "theta": -0.0056, "rho": 0.0107, "theo": 2.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "GRRR270917P00007500", "bid": 2.2, "bid_size": 238.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.241, "open_interest": 7.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.03, "vega": 0.0197, "theta": -0.0037, "rho": -0.0439, "theo": 3.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T11:19:57", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GRRR270917C00010000", "bid": 0.8, "bid_size": 392.0, "ask": 3.7, "ask_size": 335.0, "iv": 1.3715, "open_interest": 35.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0438, "vega": 0.023, "theta": -0.0055, "rho": 0.011, "theo": 2.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-30T09:31:10", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "GRRR270917P00010000", "bid": 4.0, "bid_size": 167.0, "ask": 7.3, "ask_size": 112.0, "iv": 1.3085, "open_interest": 12.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0342, "vega": 0.0216, "theta": -0.0038, "rho": -0.0611, "theo": 5.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T11:58:22", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GRRR270917C00012500", "bid": 0.95, "bid_size": 258.0, "ask": 2.1, "ask_size": 350.0, "iv": 1.2223, "open_interest": 106.0, "volume": 0.0, "delta": 0.4425, "gamma": 0.0429, "vega": 0.0234, "theta": -0.0053, "rho": 0.0106, "theo": 1.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T13:16:49", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "GRRR270917P00012500", "bid": 6.5, "bid_size": 507.0, "ask": 9.2, "ask_size": 267.0, "iv": 1.3581, "open_interest": 64.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0359, "vega": 0.0222, "theta": -0.0036, "rho": -0.0771, "theo": 7.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-11-06T12:45:59", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GRRR270917C00015000", "bid": 0.1, "bid_size": 1453.0, "ask": 3.1, "ask_size": 635.0, "iv": 1.3745, "open_interest": 22.0, "volume": 0.0, "delta": 0.384, "gamma": 0.041, "vega": 0.0231, "theta": -0.0051, "rho": 0.01, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T13:57:55", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "GRRR270917P00015000", "bid": 8.1, "bid_size": 174.0, "ask": 11.6, "ask_size": 116.0, "iv": 1.2807, "open_interest": 7.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0362, "vega": 0.0222, "theta": -0.0033, "rho": -0.0915, "theo": 9.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-10-20T14:44:01", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "GRRR270917C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 717.0, "iv": 1.4151, "open_interest": 2.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0389, "vega": 0.0224, "theta": -0.0049, "rho": 0.0093, "theo": 1.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-15T09:46:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GRRR270917P00017500", "bid": 10.1, "bid_size": 442.0, "ask": 13.6, "ask_size": 258.0, "iv": 1.1723, "open_interest": 7.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.036, "vega": 0.0219, "theta": -0.0029, "rho": -0.1039, "theo": 12.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-06T12:54:06", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GRRR270917C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 938.0, "iv": 1.46, "open_interest": 109.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0367, "vega": 0.0216, "theta": -0.0047, "rho": 0.0086, "theo": 1.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T09:41:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GRRR270917P00020000", "bid": 12.5, "bid_size": 385.0, "ask": 15.9, "ask_size": 207.0, "iv": 1.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0356, "vega": 0.0214, "theta": -0.0026, "rho": -0.1157, "theo": 14.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "GRRR270917C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1184.0, "iv": 1.4924, "open_interest": 55.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0347, "vega": 0.0208, "theta": -0.0045, "rho": 0.0081, "theo": 0.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T11:28:54", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GRRR270917P00022500", "bid": 15.5, "bid_size": 341.0, "ask": 18.2, "ask_size": 240.0, "iv": 1.3713, "open_interest": 6.0, "volume": 6.0, "delta": -0.5442, "gamma": 0.0352, "vega": 0.0209, "theta": -0.0023, "rho": -0.1254, "theo": 16.7236, "change": 0.41, "open": 16.81, "high": 16.81, "low": 16.81, "tick": "no_change", "last_trade_price": 16.81, "last_trade_time": "2026-11-09T09:46:44", "percent_change": 2.5, "prev_day_close": 16.6000003814697}, {"option": "GRRR270917C00025000", "bid": 0.05, "bid_size": 1373.0, "ask": 2.5, "ask_size": 1361.0, "iv": 1.5266, "open_interest": 29.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0329, "vega": 0.02, "theta": -0.0044, "rho": 0.0076, "theo": 0.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T09:34:30", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "GRRR270917P00025000", "bid": 17.2, "bid_size": 344.0, "ask": 20.6, "ask_size": 201.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0348, "vega": 0.0204, "theta": -0.0019, "rho": -0.1338, "theo": 19.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "GRRR270917C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 753.0, "iv": 1.2832, "open_interest": 7.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0297, "vega": 0.0186, "theta": -0.0041, "rho": 0.0068, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-17T15:59:27", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GRRR270917P00030000", "bid": 22.0, "bid_size": 202.0, "ask": 25.3, "ask_size": 27.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0344, "vega": 0.0194, "theta": -0.0013, "rho": -0.1468, "theo": 23.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "GRRR270917C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1159.0, "iv": 1.6391, "open_interest": 1.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0271, "vega": 0.0173, "theta": -0.0038, "rho": 0.0061, "theo": 0.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-07-01T15:41:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GRRR270917P00035000", "bid": 27.0, "bid_size": 70.0, "ask": 30.1, "ask_size": 71.0, "iv": 1.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0343, "vega": 0.0185, "theta": -0.0007, "rho": -0.1574, "theo": 28.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "GRRR280121C00002500", "bid": 2.95, "bid_size": 237.0, "ask": 6.5, "ask_size": 180.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0207, "vega": 0.0083, "theta": -0.004, "rho": 0.0048, "theo": 5.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-10-16T13:49:26", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "GRRR280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 26.0, "iv": 1.3042, "open_interest": 84.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0081, "vega": 0.0094, "theta": -0.0017, "rho": -0.0168, "theo": 1.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T09:35:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GRRR280121C00005000", "bid": 1.0, "bid_size": 431.0, "ask": 5.4, "ask_size": 296.0, "iv": 0.9726, "open_interest": 179.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0294, "vega": 0.0175, "theta": -0.0043, "rho": 0.0104, "theo": 4.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T10:45:14", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GRRR280121P00005000", "bid": 1.5, "bid_size": 107.0, "ask": 2.8, "ask_size": 22.0, "iv": 1.2359, "open_interest": 114.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.017, "vega": 0.0168, "theta": -0.0025, "rho": -0.0364, "theo": 2.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T14:28:56", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "GRRR280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 288.0, "iv": 1.0633, "open_interest": 2174.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0338, "vega": 0.0228, "theta": -0.0044, "rho": 0.0128, "theo": 3.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T12:55:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GRRR280121P00007500", "bid": 2.8, "bid_size": 199.0, "ask": 6.5, "ask_size": 123.0, "iv": 1.5694, "open_interest": 45.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0236, "vega": 0.0215, "theta": -0.0029, "rho": -0.0571, "theo": 4.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T15:12:28", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "GRRR280121C00010000", "bid": 1.05, "bid_size": 574.0, "ask": 3.2, "ask_size": 471.0, "iv": 1.1281, "open_interest": 1642.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0355, "vega": 0.0257, "theta": -0.0045, "rho": 0.0139, "theo": 2.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:19:14", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GRRR280121P00010000", "bid": 4.0, "bid_size": 181.0, "ask": 8.5, "ask_size": 108.0, "iv": 1.3716, "open_interest": 88.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0277, "vega": 0.0242, "theta": -0.003, "rho": -0.0769, "theo": 6.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-10-15T10:05:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GRRR280121C00012500", "bid": 0.75, "bid_size": 539.0, "ask": 5.0, "ask_size": 658.0, "iv": 1.5509, "open_interest": 923.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0357, "vega": 0.0269, "theta": -0.0044, "rho": 0.014, "theo": 2.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T10:37:19", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "GRRR280121P00012500", "bid": 6.0, "bid_size": 197.0, "ask": 10.5, "ask_size": 105.0, "iv": 1.3317, "open_interest": 295.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0302, "vega": 0.0257, "theta": -0.003, "rho": -0.0948, "theo": 8.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T11:44:52", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GRRR280121C00015000", "bid": 1.15, "bid_size": 39.0, "ask": 2.55, "ask_size": 224.0, "iv": 1.2657, "open_interest": 1130.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0351, "vega": 0.0272, "theta": -0.0044, "rho": 0.0138, "theo": 1.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:27:36", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "GRRR280121P00015000", "bid": 9.0, "bid_size": 145.0, "ask": 12.4, "ask_size": 12.0, "iv": 1.4414, "open_interest": 31.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0316, "vega": 0.0264, "theta": -0.0029, "rho": -0.1108, "theo": 10.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T13:21:46", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GRRR280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 654.0, "iv": 1.5867, "open_interest": 911.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0341, "vega": 0.0273, "theta": -0.0043, "rho": 0.0134, "theo": 1.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T10:10:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GRRR280121P00017500", "bid": 10.5, "bid_size": 157.0, "ask": 15.0, "ask_size": 99.0, "iv": 1.3778, "open_interest": 26.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0326, "vega": 0.0267, "theta": -0.0028, "rho": -0.1246, "theo": 12.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T14:03:34", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GRRR280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 742.0, "iv": 1.3756, "open_interest": 675.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0332, "vega": 0.027, "theta": -0.0043, "rho": 0.0128, "theo": 1.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T15:48:55", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GRRR280121P00020000", "bid": 12.5, "bid_size": 164.0, "ask": 17.0, "ask_size": 108.0, "iv": 1.2839, "open_interest": 48.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0334, "vega": 0.0268, "theta": -0.0027, "rho": -0.1373, "theo": 14.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-12T11:04:46", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GRRR280121C00022500", "bid": 0.05, "bid_size": 1345.0, "ask": 5.0, "ask_size": 689.0, "iv": 1.7185, "open_interest": 632.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.032, "vega": 0.0267, "theta": -0.0042, "rho": 0.0124, "theo": 1.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:46:14", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "GRRR280121P00022500", "bid": 15.0, "bid_size": 158.0, "ask": 19.5, "ask_size": 105.0, "iv": 1.3659, "open_interest": 6.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0339, "vega": 0.0267, "theta": -0.0025, "rho": -0.1478, "theo": 17.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GRRR280121C00025000", "bid": 0.1, "bid_size": 553.0, "ask": 5.0, "ask_size": 980.0, "iv": 1.7765, "open_interest": 209.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.0311, "vega": 0.0261, "theta": -0.0041, "rho": 0.0119, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T09:59:00", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GRRR280121P00025000", "bid": 17.5, "bid_size": 143.0, "ask": 22.0, "ask_size": 103.0, "iv": 1.4388, "open_interest": 34.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0345, "vega": 0.0266, "theta": -0.0024, "rho": -0.1572, "theo": 19.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T14:03:34", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GRRR280121C00030000", "bid": 0.05, "bid_size": 37.0, "ask": 4.9, "ask_size": 909.0, "iv": 1.829, "open_interest": 773.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0292, "vega": 0.0254, "theta": -0.004, "rho": 0.0112, "theo": 1.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:15:29", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GRRR280121P00030000", "bid": 22.0, "bid_size": 221.0, "ask": 26.5, "ask_size": 104.0, "iv": 1.3786, "open_interest": 63.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0355, "vega": 0.026, "theta": -0.0021, "rho": -0.1728, "theo": 24.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-05-04T14:40:02", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "GRRR280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1070.0, "iv": 1.7561, "open_interest": 513.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0277, "vega": 0.0245, "theta": -0.0039, "rho": 0.0105, "theo": 1.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:43:49", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GRRR280121P00035000", "bid": 27.0, "bid_size": 194.0, "ask": 31.0, "ask_size": 102.0, "iv": 1.3904, "open_interest": 36.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0366, "vega": 0.0254, "theta": -0.0018, "rho": -0.1851, "theo": 28.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-05-04T14:31:33", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "GRRR290119C00002500", "bid": 4.5, "bid_size": 19.0, "ask": 7.5, "ask_size": 91.0, "iv": 2.042, "open_interest": 4.0, "volume": 0.0, "delta": 0.898, "gamma": 0.025, "vega": 0.0096, "theta": -0.0028, "rho": 0.0067, "theo": 5.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-14T13:47:03", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GRRR290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 351.0, "iv": 0.9198, "open_interest": 38.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0071, "vega": 0.0116, "theta": -0.0008, "rho": -0.0296, "theo": 1.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T15:55:07", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GRRR290119C00005000", "bid": 2.0, "bid_size": 149.0, "ask": 6.5, "ask_size": 149.0, "iv": 1.2741, "open_interest": 35.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0305, "vega": 0.0217, "theta": -0.0028, "rho": 0.0155, "theo": 4.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T10:21:28", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "GRRR290119P00005000", "bid": 1.7, "bid_size": 223.0, "ask": 4.1, "ask_size": 644.0, "iv": 1.2667, "open_interest": 18.0, "volume": 1.0, "delta": -0.1211, "gamma": 0.0143, "vega": 0.0202, "theta": -0.0012, "rho": -0.0621, "theo": 2.7009, "change": -0.265, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T15:12:45", "percent_change": -9.21739, "prev_day_close": 2.625}, {"option": "GRRR290119C00007500", "bid": 2.05, "bid_size": 278.0, "ask": 4.7, "ask_size": 409.0, "iv": 1.1615, "open_interest": 177.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0328, "vega": 0.0282, "theta": -0.0027, "rho": 0.0197, "theo": 3.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T12:35:37", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GRRR290119P00007500", "bid": 4.0, "bid_size": 165.0, "ask": 7.5, "ask_size": 446.0, "iv": 1.715, "open_interest": 29.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0198, "vega": 0.0258, "theta": -0.0014, "rho": -0.094, "theo": 4.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T13:14:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GRRR290119C00010000", "bid": 0.8, "bid_size": 362.0, "ask": 3.7, "ask_size": 349.0, "iv": 0.9432, "open_interest": 248.0, "volume": 15.0, "delta": 0.5649, "gamma": 0.0332, "vega": 0.0317, "theta": -0.0027, "rho": 0.0214, "theo": 2.6678, "change": 0.15, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:20:15", "percent_change": 5.66038, "prev_day_close": 2.25}, {"option": "GRRR290119P00010000", "bid": 4.8, "bid_size": 173.0, "ask": 9.5, "ask_size": 199.0, "iv": 1.3642, "open_interest": 57.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0238, "vega": 0.0293, "theta": -0.0014, "rho": -0.1236, "theo": 6.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T12:20:38", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GRRR290119C00012500", "bid": 0.95, "bid_size": 315.0, "ask": 4.5, "ask_size": 372.0, "iv": 1.1911, "open_interest": 1.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.033, "vega": 0.0334, "theta": -0.0026, "rho": 0.0218, "theo": 2.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-16T12:52:19", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "GRRR290119P00012500", "bid": 6.5, "bid_size": 151.0, "ask": 10.2, "ask_size": 192.0, "iv": 1.0464, "open_interest": 7.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0269, "vega": 0.0315, "theta": -0.0013, "rho": -0.1494, "theo": 8.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-10-16T12:10:20", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "GRRR290119C00015000", "bid": 0.55, "bid_size": 23.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.9826, "open_interest": 23.0, "volume": 0.0, "delta": 0.4547, "gamma": 0.0323, "vega": 0.0342, "theta": -0.0025, "rho": 0.0217, "theo": 2.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-05T12:54:12", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GRRR290119P00015000", "bid": 8.5, "bid_size": 29.0, "ask": 12.7, "ask_size": 93.0, "iv": 1.0809, "open_interest": 3.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0294, "vega": 0.0328, "theta": -0.0012, "rho": -0.1722, "theo": 10.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T10:41:46", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GRRR290119C00017500", "bid": 0.25, "bid_size": 9.0, "ask": 3.6, "ask_size": 129.0, "iv": 1.0865, "open_interest": 9.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0314, "vega": 0.0341, "theta": -0.0025, "rho": 0.0213, "theo": 1.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T13:49:08", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "GRRR290119P00017500", "bid": 11.0, "bid_size": 27.0, "ask": 16.0, "ask_size": 100.0, "iv": 1.3002, "open_interest": 1.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0316, "vega": 0.0336, "theta": -0.0012, "rho": -0.1919, "theo": 12.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T13:53:50", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GRRR290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 1.0992, "open_interest": 13.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0305, "vega": 0.0341, "theta": -0.0024, "rho": 0.0207, "theo": 1.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-15T15:23:02", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "GRRR290119P00020000", "bid": 13.0, "bid_size": 25.0, "ask": 17.2, "ask_size": 10.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0336, "vega": 0.034, "theta": -0.001, "rho": -0.2082, "theo": 14.8858, "change": 0.0, "open": 0.0, "high": 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": "GRRR290119C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 28.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0296, "vega": 0.0338, "theta": -0.0024, "rho": 0.0201, "theo": 1.4718, "change": 0.0, "open": 0.0, "high": 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": "GRRR290119P00022500", "bid": 15.8, "bid_size": 10.0, "ask": 19.2, "ask_size": 10.0, "iv": 1.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0355, "vega": 0.034, "theta": -0.0009, "rho": -0.2226, "theo": 17.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "GRRR290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 366.0, "iv": 1.133, "open_interest": 294.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0287, "vega": 0.0331, "theta": -0.0023, "rho": 0.0194, "theo": 1.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T12:22:34", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GRRR290119P00025000", "bid": 17.5, "bid_size": 31.0, "ask": 22.5, "ask_size": 100.0, "iv": 1.2156, "open_interest": 2.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0372, "vega": 0.0339, "theta": -0.0008, "rho": -0.2335, "theo": 19.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-17T14:39:32", "percent_change": 0.0, "prev_day_close": 19.3999996185303}], "symbol": "GRRR", "security_type": "stock", "exchange_id": 2, "current_price": 7.5, "price_change": 0.0, "price_change_percent": 0.0, "bid": 7.17, "ask": 7.73, "bid_size": 100, "ask_size": 100, "open": 6.91, "high": 7.65, "low": 6.3202, "close": 7.5, "prev_day_close": 7.5, "volume": 1085485, "iv30": 159.097, "iv30_change": -0.586, "iv30_change_percent": -0.367, "seqno": 11052217431, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GRRR"}