{"timestamp": "2026-09-22 05:24:00", "data": {"options": [{"option": "GHRS261016C00002500", "bid": 23.6, "bid_size": 20.0, "ask": 28.0, "ask_size": 1.0, "iv": 7.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0051, "rho": 0.0001, "theo": 25.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "GHRS261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 3.9459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0052, "rho": -0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 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": "GHRS261016C00005000", "bid": 21.1, "bid_size": 20.0, "ask": 25.5, "ask_size": 1.0, "iv": 4.961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0005, "theta": -0.0069, "rho": 0.0005, "theo": 22.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "GHRS261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 3.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0077, "rho": -0.0002, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 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": "GHRS261016C00007500", "bid": 18.6, "bid_size": 20.0, "ask": 23.0, "ask_size": 1.0, "iv": 3.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.002, "vega": 0.0014, "theta": -0.0098, "rho": 0.0014, "theo": 20.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "GHRS261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0104, "rho": -0.0003, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261016C00010000", "bid": 16.1, "bid_size": 20.0, "ask": 20.5, "ask_size": 1.0, "iv": 3.0196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0132, "rho": 0.0023, "theo": 17.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "GHRS261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0028, "vega": 0.0032, "theta": -0.0135, "rho": -0.0005, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261016C00012500", "bid": 13.6, "bid_size": 20.0, "ask": 18.0, "ask_size": 1.0, "iv": 2.4348, "open_interest": 26.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0054, "vega": 0.0041, "theta": -0.0169, "rho": 0.0035, "theo": 15.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-05-26T15:53:52", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "GHRS261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0049, "vega": 0.0048, "theta": -0.0172, "rho": -0.0007, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261016C00015000", "bid": 11.1, "bid_size": 43.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.8546, "open_interest": 8.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0088, "vega": 0.0064, "theta": -0.0215, "rho": 0.0049, "theo": 13.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-07-02T14:06:14", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "GHRS261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 2.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0082, "vega": 0.007, "theta": -0.0218, "rho": -0.0011, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GHRS261016C00017500", "bid": 8.6, "bid_size": 43.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.4717, "open_interest": 1.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0142, "vega": 0.0095, "theta": -0.027, "rho": 0.0063, "theo": 10.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-05-27T12:01:51", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GHRS261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7777, "open_interest": 1.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0135, "vega": 0.01, "theta": -0.0273, "rho": -0.0018, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-15T15:56:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261016C00020000", "bid": 6.2, "bid_size": 43.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0226, "vega": 0.0137, "theta": -0.0336, "rho": 0.0075, "theo": 8.3913, "change": 0.0, "open": 0.0, "high": 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": "GHRS261016P00020000", "bid": 0.1, "bid_size": 35.0, "ask": 2.45, "ask_size": 22.0, "iv": 1.6443, "open_interest": 145.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0218, "vega": 0.0141, "theta": -0.0337, "rho": -0.0028, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-04-29T11:50:02", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "GHRS261016C00022500", "bid": 4.0, "bid_size": 43.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.9469, "open_interest": 5.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0348, "vega": 0.019, "theta": -0.0407, "rho": 0.0084, "theo": 6.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-20T14:39:44", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "GHRS261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.034, "vega": 0.0193, "theta": -0.0406, "rho": -0.0044, "theo": 0.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261016C00025000", "bid": 1.95, "bid_size": 66.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.4052, "open_interest": 29.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.05, "vega": 0.0247, "theta": -0.0469, "rho": 0.0087, "theo": 4.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T15:16:56", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "GHRS261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.6058, "open_interest": 1.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0493, "vega": 0.0248, "theta": -0.0466, "rho": -0.007, "theo": 1.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GHRS261016C00030000", "bid": 0.25, "bid_size": 23.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.7918, "open_interest": 11.0, "volume": 1.0, "delta": 0.4029, "gamma": 0.0645, "vega": 0.0282, "theta": -0.0463, "rho": 0.0062, "theo": 1.5221, "change": -1.55, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T13:17:13", "percent_change": -60.7843, "prev_day_close": 1.45000004768372}, {"option": "GHRS261016P00030000", "bid": 0.9, "bid_size": 82.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.5222, "open_interest": 6.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0639, "vega": 0.0281, "theta": -0.0456, "rho": -0.015, "theo": 3.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T14:00:12", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "GHRS261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.3131, "open_interest": 9.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0418, "vega": 0.0187, "theta": -0.0311, "rho": 0.0029, "theo": 0.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GHRS261016P00035000", "bid": 4.5, "bid_size": 44.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0416, "vega": 0.0187, "theta": -0.0298, "rho": -0.0226, "theo": 7.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GHRS261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3897, "open_interest": 34.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.022, "vega": 0.0107, "theta": -0.0188, "rho": 0.0013, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-15T11:59:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GHRS261016P00040000", "bid": 9.5, "bid_size": 44.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.022, "vega": 0.0106, "theta": -0.0168, "rho": -0.0279, "theo": 12.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GHRS261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.972, "open_interest": 4.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0119, "vega": 0.0062, "theta": -0.0116, "rho": 0.0007, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-09T11:28:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GHRS261016P00045000", "bid": 14.5, "bid_size": 44.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0119, "vega": 0.0062, "theta": -0.009, "rho": -0.0316, "theo": 17.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GHRS261120C00015000", "bid": 11.2, "bid_size": 43.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0104, "vega": 0.0158, "theta": -0.0178, "rho": 0.0126, "theo": 13.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GHRS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0097, "vega": 0.0165, "theta": -0.0181, "rho": -0.0048, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261120C00017500", "bid": 8.6, "bid_size": 43.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0151, "vega": 0.0209, "theta": -0.0206, "rho": 0.015, "theo": 11.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GHRS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0143, "vega": 0.0215, "theta": -0.0208, "rho": -0.0068, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261120C00020000", "bid": 6.6, "bid_size": 43.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.9721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0213, "vega": 0.027, "theta": -0.0234, "rho": 0.0172, "theo": 8.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "GHRS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0205, "vega": 0.0274, "theta": -0.0235, "rho": -0.0096, "theo": 1.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261120C00022500", "bid": 4.6, "bid_size": 43.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0291, "vega": 0.0336, "theta": -0.026, "rho": 0.0187, "theo": 6.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GHRS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0282, "vega": 0.0338, "theta": -0.0259, "rho": -0.0136, "theo": 1.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GHRS261120C00025000", "bid": 2.9, "bid_size": 41.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0375, "vega": 0.0397, "theta": -0.0279, "rho": 0.0189, "theo": 5.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GHRS261120P00025000", "bid": 0.1, "bid_size": 928.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0367, "vega": 0.0398, "theta": -0.0276, "rho": -0.0189, "theo": 2.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GHRS261120C00030000", "bid": 0.7, "bid_size": 17.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0468, "vega": 0.0445, "theta": -0.0275, "rho": 0.0153, "theo": 2.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "GHRS261120P00030000", "bid": 1.6, "bid_size": 40.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0462, "vega": 0.0443, "theta": -0.0269, "rho": -0.0332, "theo": 4.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "GHRS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0391, "vega": 0.0367, "theta": -0.0222, "rho": 0.0096, "theo": 1.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GHRS261120P00035000", "bid": 5.2, "bid_size": 41.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0388, "vega": 0.0366, "theta": -0.0212, "rho": -0.0471, "theo": 8.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GHRS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.027, "vega": 0.0265, "theta": -0.0165, "rho": 0.0058, "theo": 0.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS261120P00040000", "bid": 9.5, "bid_size": 44.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0271, "vega": 0.0265, "theta": -0.015, "rho": -0.0554, "theo": 12.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GHRS270115C00012500", "bid": 14.0, "bid_size": 21.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.0872, "open_interest": 1.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0065, "vega": 0.021, "theta": -0.0096, "rho": 0.0302, "theo": 16.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-07-31T10:32:19", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GHRS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0065, "vega": 0.021, "theta": -0.0116, "rho": -0.0084, "theo": 0.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS270115C00015000", "bid": 11.5, "bid_size": 43.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.9789, "open_interest": 4.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0095, "vega": 0.026, "theta": -0.0105, "rho": 0.0365, "theo": 14.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-13T11:33:40", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GHRS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0095, "vega": 0.0261, "theta": -0.0123, "rho": -0.0106, "theo": 0.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS270115C00017500", "bid": 9.2, "bid_size": 43.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.8093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0135, "vega": 0.0319, "theta": -0.0114, "rho": 0.0416, "theo": 11.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-07T09:31:10", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GHRS270115P00017500", "bid": 0.15, "bid_size": 3.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0136, "vega": 0.032, "theta": -0.0129, "rho": -0.0136, "theo": 1.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "GHRS270115C00020000", "bid": 7.1, "bid_size": 58.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.7546, "open_interest": 87.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0191, "vega": 0.0388, "theta": -0.0123, "rho": 0.0453, "theo": 9.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T11:42:41", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "GHRS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0193, "vega": 0.0389, "theta": -0.0135, "rho": -0.0174, "theo": 1.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS270115C00022500", "bid": 5.3, "bid_size": 43.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7045, "open_interest": 3.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0264, "vega": 0.0466, "theta": -0.0132, "rho": 0.047, "theo": 7.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-08-03T09:35:07", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GHRS270115P00022500", "bid": 0.1, "bid_size": 927.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7094, "open_interest": 8.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0267, "vega": 0.0468, "theta": -0.0142, "rho": -0.0227, "theo": 1.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-19T11:42:01", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "GHRS270115C00025000", "bid": 3.7, "bid_size": 7.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.6889, "open_interest": 6.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0348, "vega": 0.0547, "theta": -0.0141, "rho": 0.0459, "theo": 5.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-23T10:42:56", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "GHRS270115P00025000", "bid": 0.4, "bid_size": 357.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6894, "open_interest": 5.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0354, "vega": 0.0549, "theta": -0.0148, "rho": -0.0299, "theo": 2.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-09-15T11:59:19", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "GHRS270115C00030000", "bid": 1.4, "bid_size": 7.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.6617, "open_interest": 17.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0434, "vega": 0.0626, "theta": -0.0153, "rho": 0.0355, "theo": 2.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T11:18:01", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "GHRS270115P00030000", "bid": 2.5, "bid_size": 14.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.5897, "open_interest": 20.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0447, "vega": 0.0624, "theta": -0.0155, "rho": -0.0474, "theo": 4.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-15T11:59:19", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GHRS270115C00035000", "bid": 0.4, "bid_size": 357.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7677, "open_interest": 7.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0368, "vega": 0.0573, "theta": -0.0152, "rho": 0.0246, "theo": 1.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-09-15T11:59:19", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "GHRS270115P00035000", "bid": 6.0, "bid_size": 43.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.5726, "open_interest": 1.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0385, "vega": 0.0561, "theta": -0.015, "rho": -0.0593, "theo": 8.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-06-29T10:30:15", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GHRS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6541, "open_interest": 13.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0287, "vega": 0.0494, "theta": -0.0144, "rho": 0.018, "theo": 1.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-31T09:30:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GHRS270115P00040000", "bid": 10.1, "bid_size": 43.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0306, "vega": 0.047, "theta": -0.0139, "rho": -0.0643, "theo": 13.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "GHRS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.0498, "open_interest": 1.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0227, "vega": 0.0424, "theta": -0.0134, "rho": 0.0138, "theo": 0.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-15T11:36:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GHRS270115P00045000", "bid": 14.6, "bid_size": 43.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0248, "vega": 0.0389, "theta": -0.0125, "rho": -0.0657, "theo": 17.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "GHRS270416C00015000", "bid": 11.7, "bid_size": 43.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0091, "vega": 0.0349, "theta": -0.0056, "rho": 0.0628, "theo": 14.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GHRS270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 1.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0092, "vega": 0.0352, "theta": -0.0072, "rho": -0.0188, "theo": 1.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS270416C00017500", "bid": 9.7, "bid_size": 1.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0127, "vega": 0.0442, "theta": -0.0069, "rho": 0.0691, "theo": 12.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "GHRS270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0021, "open_interest": 1.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0129, "vega": 0.0445, "theta": -0.0083, "rho": -0.0254, "theo": 1.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GHRS270416C00020000", "bid": 7.8, "bid_size": 44.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.6783, "open_interest": 1.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0169, "vega": 0.0542, "theta": -0.0082, "rho": 0.0729, "theo": 10.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-08T15:04:48", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GHRS270416P00020000", "bid": 0.1, "bid_size": 927.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.83, "open_interest": 3.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0173, "vega": 0.0546, "theta": -0.0094, "rho": -0.0338, "theo": 1.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GHRS270416C00022500", "bid": 6.3, "bid_size": 7.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0215, "vega": 0.0642, "theta": -0.0095, "rho": 0.074, "theo": 8.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GHRS270416P00022500", "bid": 0.1, "bid_size": 893.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.022, "vega": 0.0646, "theta": -0.0104, "rho": -0.044, "theo": 2.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GHRS270416C00025000", "bid": 5.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0257, "vega": 0.073, "theta": -0.0105, "rho": 0.0724, "theo": 6.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GHRS270416P00025000", "bid": 1.0, "bid_size": 7.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.618, "open_interest": 2.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0266, "vega": 0.0734, "theta": -0.0113, "rho": -0.0554, "theo": 3.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T09:34:12", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GHRS270416C00030000", "bid": 2.5, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0312, "vega": 0.0833, "theta": -0.0116, "rho": 0.0625, "theo": 4.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GHRS270416P00030000", "bid": 3.5, "bid_size": 13.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5879, "open_interest": 3.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.0328, "vega": 0.083, "theta": -0.0121, "rho": -0.0793, "theo": 5.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GHRS270416C00035000", "bid": 1.0, "bid_size": 6.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4165, "gamma": 0.0312, "vega": 0.0822, "theta": -0.0114, "rho": 0.0494, "theo": 2.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GHRS270416P00035000", "bid": 6.7, "bid_size": 43.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.5754, "open_interest": 4.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0337, "vega": 0.08, "theta": -0.0117, "rho": -0.0959, "theo": 9.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GHRS270416C00040000", "bid": 0.2, "bid_size": 927.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6738, "open_interest": 1.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0279, "vega": 0.074, "theta": -0.0104, "rho": 0.0376, "theo": 1.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "GHRS270416P00040000", "bid": 10.5, "bid_size": 44.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0314, "vega": 0.0685, "theta": -0.0105, "rho": -0.1016, "theo": 13.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "GHRS270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.7162, "open_interest": 4.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0236, "vega": 0.0637, "theta": -0.0091, "rho": 0.0284, "theo": 1.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GHRS270416P00045000", "bid": 15.0, "bid_size": 44.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0279, "vega": 0.0533, "theta": -0.009, "rho": -0.0944, "theo": 17.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}], "symbol": "GHRS", "security_type": "stock", "exchange_id": 2, "current_price": 28.48, "price_change": -0.33, "price_change_percent": -1.1815, "bid": 27.81, "ask": 29.25, "bid_size": 200, "ask_size": 100, "open": 28.48, "high": 28.5, "low": 27.76, "close": 27.93, "prev_day_close": 27.93, "volume": 131168, "iv30": 82.576, "iv30_change": -0.654, "iv30_change_percent": -0.7858, "seqno": 8557568060, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "GHRS"}