{"timestamp": "2026-09-22 16:23:56", "data": {"options": [{"option": "GRAL261016C00022500", "bid": 85.6, "bid_size": 1.0, "ask": 89.9, "ask_size": 2.0, "iv": 2.8442, "open_interest": 37.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0224, "rho": 0.01, "theo": 87.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-09-21T09:33:21", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "GRAL261016P00022500", "bid": 0.05, "bid_size": 10.0, "ask": 0.7, "ask_size": 31.0, "iv": 3.1846, "open_interest": 110.0, "volume": 40.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0309, "rho": -0.0006, "theo": 0.2302, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:25:16", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "GRAL261016C00025000", "bid": 83.1, "bid_size": 1.0, "ask": 87.2, "ask_size": 2.0, "iv": 2.3741, "open_interest": 84.0, "volume": 10.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.006, "theta": -0.025, "rho": 0.0116, "theo": 85.3286, "change": -0.78, "open": 82.47, "high": 82.47, "low": 82.47, "tick": "up", "last_trade_price": 82.47, "last_trade_time": "2026-09-22T10:15:13", "percent_change": -0.936937, "prev_day_close": 83.25}, {"option": "GRAL261016P00025000", "bid": 0.1, "bid_size": 2.0, "ask": 0.3, "ask_size": 1.0, "iv": 2.7019, "open_interest": 63.0, "volume": 41.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.006, "theta": -0.0333, "rho": -0.0008, "theo": 0.2528, "change": -0.95, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T10:47:59", "percent_change": -86.3636, "prev_day_close": 1.10000004805624}, {"option": "GRAL261016C00030000", "bid": 78.2, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0306, "rho": 0.0152, "theo": 80.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-21T09:34:20", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "GRAL261016P00030000", "bid": 0.15, "bid_size": 3.0, "ask": 0.25, "ask_size": 11.0, "iv": 2.3799, "open_interest": 81.0, "volume": 65.0, "delta": -0.0102, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0385, "rho": -0.001, "theo": 0.3044, "change": -0.86, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-22T11:58:09", "percent_change": -78.1818, "prev_day_close": 1.10000002384186}, {"option": "GRAL261016C00035000", "bid": 73.3, "bid_size": 1.0, "ask": 77.5, "ask_size": 1.0, "iv": 2.2484, "open_interest": 27.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0368, "rho": 0.0192, "theo": 75.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.45, "last_trade_time": "2026-07-21T15:18:12", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "GRAL261016P00035000", "bid": 0.2, "bid_size": 2.0, "ask": 2.4, "ask_size": 19.0, "iv": 2.9677, "open_interest": 10065.0, "volume": 40.0, "delta": -0.0133, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0443, "rho": -0.0012, "theo": 0.3665, "change": -0.8, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T10:34:39", "percent_change": -72.7273, "prev_day_close": 1.10000002384186}, {"option": "GRAL261016C00040000", "bid": 68.4, "bid_size": 1.0, "ask": 72.5, "ask_size": 2.0, "iv": 2.041, "open_interest": 133.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0007, "vega": 0.012, "theta": -0.0438, "rho": 0.0235, "theo": 70.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-09-17T14:00:52", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "GRAL261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.9719, "open_interest": 107.0, "volume": 92.0, "delta": -0.0171, "gamma": 0.0007, "vega": 0.0119, "theta": -0.0509, "rho": -0.0015, "theo": 0.4422, "change": -0.075, "open": 0.35, "high": 0.55, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T10:54:06", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "GRAL261016C00045000", "bid": 63.5, "bid_size": 1.0, "ask": 67.4, "ask_size": 3.0, "iv": 1.8094, "open_interest": 28.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0009, "vega": 0.0148, "theta": -0.0516, "rho": 0.0275, "theo": 65.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-08-25T10:37:29", "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "GRAL261016P00045000", "bid": 0.4, "bid_size": 2.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.9477, "open_interest": 72.0, "volume": 613.0, "delta": -0.0219, "gamma": 0.0009, "vega": 0.0148, "theta": -0.0583, "rho": -0.002, "theo": 0.5357, "change": -0.075, "open": 0.2, "high": 0.6, "low": 0.2, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T10:59:25", "percent_change": -11.1111, "prev_day_close": 0.675000000745058}, {"option": "GRAL261016C00050000", "bid": 59.1, "bid_size": 6.0, "ask": 62.5, "ask_size": 6.0, "iv": 1.8364, "open_interest": 84.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0012, "vega": 0.0182, "theta": -0.0606, "rho": 0.0315, "theo": 60.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-09-21T15:09:55", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "GRAL261016P00050000", "bid": 0.4, "bid_size": 2.0, "ask": 0.85, "ask_size": 10.0, "iv": 1.8156, "open_interest": 860.0, "volume": 10.0, "delta": -0.0281, "gamma": 0.0012, "vega": 0.0182, "theta": -0.0668, "rho": -0.0024, "theo": 0.6519, "change": -0.125, "open": 0.8, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-22T10:44:22", "percent_change": -13.5135, "prev_day_close": 0.925000011920929}, {"option": "GRAL261016C00055000", "bid": 54.7, "bid_size": 5.0, "ask": 57.0, "ask_size": 5.0, "iv": 1.6572, "open_interest": 42.0, "volume": 10.0, "delta": 0.9634, "gamma": 0.0016, "vega": 0.0223, "theta": -0.0707, "rho": 0.035, "theo": 55.9503, "change": -0.98, "open": 53.27, "high": 53.27, "low": 53.27, "tick": "down", "last_trade_price": 53.27, "last_trade_time": "2026-09-22T10:15:13", "percent_change": -1.80645, "prev_day_close": 54.25}, {"option": "GRAL261016P00055000", "bid": 0.45, "bid_size": 2.0, "ask": 1.5, "ask_size": 17.0, "iv": 1.7804, "open_interest": 2620.0, "volume": 3.0, "delta": -0.0358, "gamma": 0.0016, "vega": 0.0222, "theta": -0.0765, "rho": -0.0031, "theo": 0.7976, "change": -0.3, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T10:44:08", "percent_change": -26.087, "prev_day_close": 1.1499999910593}, {"option": "GRAL261016C00060000", "bid": 49.6, "bid_size": 7.0, "ask": 52.8, "ask_size": 2.0, "iv": 1.6091, "open_interest": 32.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0021, "vega": 0.0271, "theta": -0.0821, "rho": 0.0379, "theo": 51.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.85, "last_trade_time": "2026-09-21T11:04:00", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "GRAL261016P00060000", "bid": 0.7, "bid_size": 1.0, "ask": 1.35, "ask_size": 10.0, "iv": 1.6066, "open_interest": 12659.0, "volume": 68.0, "delta": -0.0458, "gamma": 0.0021, "vega": 0.0272, "theta": -0.0875, "rho": -0.0039, "theo": 0.9817, "change": -0.365, "open": 1.0, "high": 1.2, "low": 0.75, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-22T11:53:33", "percent_change": -25.614, "prev_day_close": 1.42499998211861}, {"option": "GRAL261016C00065000", "bid": 45.0, "bid_size": 8.0, "ask": 48.3, "ask_size": 11.0, "iv": 1.5612, "open_interest": 135.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0028, "vega": 0.033, "theta": -0.095, "rho": 0.0406, "theo": 46.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.34, "last_trade_time": "2026-09-21T15:54:01", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "GRAL261016P00065000", "bid": 0.9, "bid_size": 10.0, "ask": 3.2, "ask_size": 20.0, "iv": 1.7126, "open_interest": 345.0, "volume": 6.0, "delta": -0.0585, "gamma": 0.0028, "vega": 0.033, "theta": -0.0999, "rho": -0.005, "theo": 1.2161, "change": 0.075, "open": 1.29, "high": 1.4, "low": 1.29, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-22T10:46:15", "percent_change": 5.66037, "prev_day_close": 1.32500004768372}, {"option": "GRAL261016C00070000", "bid": 40.4, "bid_size": 5.0, "ask": 43.1, "ask_size": 10.0, "iv": 1.4039, "open_interest": 548.0, "volume": 1.0, "delta": 0.9245, "gamma": 0.0036, "vega": 0.0399, "theta": -0.1093, "rho": 0.0427, "theo": 41.715, "change": -2.25, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-22T10:37:21", "percent_change": -5.59006, "prev_day_close": 40.25}, {"option": "GRAL261016P00070000", "bid": 1.15, "bid_size": 7.0, "ask": 2.1, "ask_size": 23.0, "iv": 1.4221, "open_interest": 238.0, "volume": 17.0, "delta": -0.0747, "gamma": 0.0036, "vega": 0.0399, "theta": -0.1137, "rho": -0.0063, "theo": 1.5162, "change": 0.35, "open": 1.5, "high": 2.1, "low": 1.5, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T11:16:57", "percent_change": 20.0, "prev_day_close": 1.75}, {"option": "GRAL261016C00075000", "bid": 35.6, "bid_size": 5.0, "ask": 38.9, "ask_size": 6.0, "iv": 1.3381, "open_interest": 585.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0045, "vega": 0.0479, "theta": -0.125, "rho": 0.0444, "theo": 37.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.17, "last_trade_time": "2026-09-21T15:54:01", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "GRAL261016P00075000", "bid": 1.5, "bid_size": 24.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.3204, "open_interest": 1258.0, "volume": 42.0, "delta": -0.0954, "gamma": 0.0046, "vega": 0.048, "theta": -0.1289, "rho": -0.008, "theo": 1.903, "change": -0.305, "open": 2.2, "high": 2.35, "low": 1.84, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-22T11:53:33", "percent_change": -14.023, "prev_day_close": 2.17500007152557}, {"option": "GRAL261016C00080000", "bid": 31.3, "bid_size": 20.0, "ask": 33.9, "ask_size": 16.0, "iv": 1.2283, "open_interest": 2155.0, "volume": 14.0, "delta": 0.8776, "gamma": 0.0058, "vega": 0.0572, "theta": -0.1418, "rho": 0.0456, "theo": 32.6328, "change": 1.65, "open": 28.44, "high": 33.0, "low": 28.4, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-09-22T11:51:55", "percent_change": 5.29695, "prev_day_close": 31.1499996185303}, {"option": "GRAL261016P00080000", "bid": 2.0, "bid_size": 6.0, "ask": 4.0, "ask_size": 33.0, "iv": 1.3348, "open_interest": 366.0, "volume": 14.0, "delta": -0.1217, "gamma": 0.0058, "vega": 0.0572, "theta": -0.1453, "rho": -0.0102, "theo": 2.4035, "change": -0.575, "open": 2.45, "high": 3.0, "low": 2.4, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-22T11:08:19", "percent_change": -19.0083, "prev_day_close": 3.02499997615814}, {"option": "GRAL261016C00085000", "bid": 27.1, "bid_size": 19.0, "ask": 30.0, "ask_size": 16.0, "iv": 1.2021, "open_interest": 1411.0, "volume": 78.0, "delta": 0.8446, "gamma": 0.0072, "vega": 0.0674, "theta": -0.1593, "rho": 0.0461, "theo": 28.2969, "change": 1.15, "open": 25.4, "high": 28.7, "low": 25.4, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-09-22T11:51:55", "percent_change": 4.26716, "prev_day_close": 26.9499998092651}, {"option": "GRAL261016P00085000", "bid": 2.8, "bid_size": 2.0, "ask": 4.6, "ask_size": 17.0, "iv": 1.2585, "open_interest": 203.0, "volume": 614.0, "delta": -0.1548, "gamma": 0.0072, "vega": 0.0675, "theta": -0.1623, "rho": -0.0129, "theo": 3.053, "change": -0.505, "open": 3.7, "high": 4.2, "low": 3.1, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-22T11:12:35", "percent_change": -13.931, "prev_day_close": 3.62500011920929}, {"option": "GRAL261016C00090000", "bid": 23.0, "bid_size": 19.0, "ask": 25.0, "ask_size": 7.0, "iv": 1.0832, "open_interest": 1994.0, "volume": 20.0, "delta": 0.8035, "gamma": 0.0088, "vega": 0.0783, "theta": -0.1766, "rho": 0.0458, "theo": 24.1538, "change": 1.85, "open": 21.52, "high": 25.0, "low": 20.5, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-22T11:53:26", "percent_change": 7.99136, "prev_day_close": 23.1499996185303}, {"option": "GRAL261016P00090000", "bid": 3.7, "bid_size": 3.0, "ask": 4.7, "ask_size": 8.0, "iv": 1.1416, "open_interest": 375.0, "volume": 845.0, "delta": -0.196, "gamma": 0.0088, "vega": 0.0784, "theta": -0.1791, "rho": -0.0161, "theo": 3.8959, "change": -0.47, "open": 4.84, "high": 5.0, "low": 3.75, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-09-22T11:53:33", "percent_change": -10.3297, "prev_day_close": 4.55000019073486}, {"option": "GRAL261016C00095000", "bid": 19.2, "bid_size": 10.0, "ask": 21.6, "ask_size": 10.0, "iv": 1.0644, "open_interest": 158.0, "volume": 19.0, "delta": 0.7535, "gamma": 0.0106, "vega": 0.0892, "theta": -0.1925, "rho": 0.0446, "theo": 20.2564, "change": -0.85, "open": 17.0, "high": 18.2, "low": 17.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-09-22T10:54:24", "percent_change": -4.46194, "prev_day_close": 19.0500001907349}, {"option": "GRAL261016P00095000", "bid": 4.6, "bid_size": 10.0, "ask": 6.0, "ask_size": 18.0, "iv": 1.0835, "open_interest": 180.0, "volume": 84.0, "delta": -0.2461, "gamma": 0.0106, "vega": 0.0893, "theta": -0.1946, "rho": -0.02, "theo": 4.9851, "change": -0.35, "open": 5.7, "high": 5.7, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-22T11:20:29", "percent_change": -6.42202, "prev_day_close": 5.45000004768372}, {"option": "GRAL261016C00100000", "bid": 15.8, "bid_size": 10.0, "ask": 18.6, "ask_size": 14.0, "iv": 1.055, "open_interest": 2300.0, "volume": 21.0, "delta": 0.6943, "gamma": 0.0123, "vega": 0.0992, "theta": -0.2055, "rho": 0.0426, "theo": 16.6639, "change": -0.07, "open": 14.55, "high": 15.98, "low": 14.14, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-09-22T11:29:36", "percent_change": -0.436135, "prev_day_close": 16.0499997138977}, {"option": "GRAL261016P00100000", "bid": 5.9, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.0583, "open_interest": 49.0, "volume": 9.0, "delta": -0.3055, "gamma": 0.0123, "vega": 0.0993, "theta": -0.2072, "rho": -0.0246, "theo": 6.38, "change": -0.34, "open": 7.1, "high": 8.0, "low": 6.71, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-09-22T11:13:15", "percent_change": -4.82269, "prev_day_close": 7.04999995231628}, {"option": "GRAL261016C00105000", "bid": 12.7, "bid_size": 9.0, "ask": 15.4, "ask_size": 14.0, "iv": 1.0186, "open_interest": 363.0, "volume": 30.0, "delta": 0.6266, "gamma": 0.0138, "vega": 0.1072, "theta": -0.214, "rho": 0.0395, "theo": 13.4353, "change": 1.5, "open": 11.8, "high": 13.6, "low": 10.5, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-22T11:45:34", "percent_change": 12.3967, "prev_day_close": 12.0999999046326}, {"option": "GRAL261016P00105000", "bid": 7.6, "bid_size": 10.0, "ask": 9.8, "ask_size": 13.0, "iv": 1.0134, "open_interest": 77.0, "volume": 47.0, "delta": -0.3734, "gamma": 0.0139, "vega": 0.1073, "theta": -0.2152, "rho": -0.0297, "theo": 8.1401, "change": -0.8, "open": 10.6, "high": 10.6, "low": 8.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-22T11:54:12", "percent_change": -8.88889, "prev_day_close": 9.0}, {"option": "GRAL261016C00110000", "bid": 9.9, "bid_size": 12.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.9452, "open_interest": 250.0, "volume": 94.0, "delta": 0.5528, "gamma": 0.0149, "vega": 0.112, "theta": -0.2164, "rho": 0.0357, "theo": 10.6195, "change": 2.5, "open": 8.9, "high": 12.0, "low": 8.2, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-22T11:57:16", "percent_change": 26.3158, "prev_day_close": 9.5}, {"option": "GRAL261016P00110000", "bid": 10.1, "bid_size": 10.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.9367, "open_interest": 37.0, "volume": 8.0, "delta": -0.4476, "gamma": 0.015, "vega": 0.112, "theta": -0.2173, "rho": -0.0352, "theo": 10.3145, "change": 0.1, "open": 11.0, "high": 13.1, "low": 10.4, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-22T12:08:22", "percent_change": 0.952381, "prev_day_close": 10.5}, {"option": "GRAL261016C00115000", "bid": 7.6, "bid_size": 10.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.9536, "open_interest": 541.0, "volume": 32.0, "delta": 0.4762, "gamma": 0.0155, "vega": 0.1128, "theta": -0.2123, "rho": 0.0314, "theo": 8.2438, "change": 1.0, "open": 6.05, "high": 8.2, "low": 6.05, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-22T11:45:34", "percent_change": 13.8889, "prev_day_close": 7.19999980926514}, {"option": "GRAL261016P00115000", "bid": 12.3, "bid_size": 15.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.9238, "open_interest": 51.0, "volume": 17.0, "delta": -0.5245, "gamma": 0.0155, "vega": 0.1127, "theta": -0.2127, "rho": -0.0406, "theo": 12.9307, "change": -0.1, "open": 13.27, "high": 13.3, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-22T11:54:12", "percent_change": -0.769231, "prev_day_close": 13.0}, {"option": "GRAL261016C00120000", "bid": 5.9, "bid_size": 1.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.9407, "open_interest": 152.0, "volume": 41.0, "delta": 0.401, "gamma": 0.0153, "vega": 0.1095, "theta": -0.2018, "rho": 0.0268, "theo": 6.3055, "change": 0.75, "open": 4.62, "high": 6.4, "low": 4.5, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-22T11:47:47", "percent_change": 13.2743, "prev_day_close": 5.65000009536743}, {"option": "GRAL261016P00120000", "bid": 14.1, "bid_size": 1.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.8695, "open_interest": 4.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0154, "vega": 0.1093, "theta": -0.2019, "rho": -0.0454, "theo": 15.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-21T15:44:20", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "GRAL261016C00125000", "bid": 4.2, "bid_size": 7.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.8827, "open_interest": 68.0, "volume": 7.0, "delta": 0.3311, "gamma": 0.0145, "vega": 0.1026, "theta": -0.1864, "rho": 0.0224, "theo": 4.7721, "change": 0.65, "open": 3.7, "high": 4.7, "low": 3.4, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-22T11:18:22", "percent_change": 16.0494, "prev_day_close": 4.04999995231628}, {"option": "GRAL261016P00125000", "bid": 17.5, "bid_size": 7.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.8555, "open_interest": 3.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0146, "vega": 0.1024, "theta": -0.1862, "rho": -0.0497, "theo": 19.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.28, "last_trade_time": "2026-09-21T11:09:23", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "GRAL261016C00130000", "bid": 3.1, "bid_size": 7.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.8539, "open_interest": 768.0, "volume": 26.0, "delta": 0.269, "gamma": 0.0133, "vega": 0.0934, "theta": -0.1679, "rho": 0.0184, "theo": 3.5897, "change": 0.7, "open": 2.77, "high": 3.7, "low": 2.4, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-22T11:45:34", "percent_change": 23.3333, "prev_day_close": 3.0}, {"option": "GRAL261016P00130000", "bid": 21.4, "bid_size": 3.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0134, "vega": 0.0929, "theta": -0.1673, "rho": -0.0528, "theo": 23.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "GRAL261016C00135000", "bid": 2.2, "bid_size": 6.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.8557, "open_interest": 47.0, "volume": 38.0, "delta": 0.216, "gamma": 0.0118, "vega": 0.0829, "theta": -0.1481, "rho": 0.0149, "theo": 2.695, "change": 0.475, "open": 2.39, "high": 2.4, "low": 2.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-22T11:16:44", "percent_change": 24.6753, "prev_day_close": 1.92500007152557}, {"option": "GRAL261016P00135000", "bid": 26.6, "bid_size": 8.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.9185, "open_interest": 0.0, "volume": 2.0, "delta": -0.7866, "gamma": 0.012, "vega": 0.0822, "theta": -0.1472, "rho": -0.0545, "theo": 27.3708, "change": -0.8, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-09-22T11:14:03", "percent_change": -2.77778, "prev_day_close": 28.7999992370606}, {"option": "GRAL261016C00140000", "bid": 1.5, "bid_size": 10.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.9195, "open_interest": 56.0, "volume": 1.0, "delta": 0.1722, "gamma": 0.0103, "vega": 0.0722, "theta": -0.1285, "rho": 0.0119, "theo": 2.0262, "change": -1.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T09:31:44", "percent_change": -68.75, "prev_day_close": 1.60000002384186}, {"option": "GRAL261016P00140000", "bid": 29.9, "bid_size": 3.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.8824, "open_interest": 5.0, "volume": 3.0, "delta": -0.831, "gamma": 0.0104, "vega": 0.0711, "theta": -0.1273, "rho": -0.0549, "theo": 31.7045, "change": -0.93, "open": 32.37, "high": 32.37, "low": 32.37, "tick": "up", "last_trade_price": 32.37, "last_trade_time": "2026-09-22T11:14:29", "percent_change": -2.79279, "prev_day_close": 33.3000001907349}, {"option": "GRAL261016C00145000", "bid": 1.0, "bid_size": 10.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.8726, "open_interest": 5.0, "volume": 2.0, "delta": 0.1368, "gamma": 0.0088, "vega": 0.062, "theta": -0.1102, "rho": 0.0095, "theo": 1.5293, "change": -0.35, "open": 1.1, "high": 1.3, "low": 1.1, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T09:30:32", "percent_change": -21.2121, "prev_day_close": 1.64999997615814}, {"option": "GRAL261016P00145000", "bid": 34.4, "bid_size": 2.0, "ask": 38.2, "ask_size": 11.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.009, "vega": 0.0604, "theta": -0.1087, "rho": -0.0544, "theo": 36.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "GRAL261016C00150000", "bid": 1.0, "bid_size": 5.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.8727, "open_interest": 176.0, "volume": 72.0, "delta": 0.1085, "gamma": 0.0074, "vega": 0.0526, "theta": -0.0938, "rho": 0.0076, "theo": 1.1607, "change": 0.005, "open": 1.0, "high": 1.15, "low": 0.8, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-09-22T11:56:02", "percent_change": 0.465117, "prev_day_close": 1.07499998807907}, {"option": "GRAL261016P00150000", "bid": 39.0, "bid_size": 3.0, "ask": 42.8, "ask_size": 5.0, "iv": 0.8897, "open_interest": 1.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0076, "vega": 0.0504, "theta": -0.0918, "rho": -0.0527, "theo": 40.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-09-21T11:38:15", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "GRAL261016C00155000", "bid": 0.5, "bid_size": 1.0, "ask": 2.8, "ask_size": 6.0, "iv": 1.0353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0062, "vega": 0.0444, "theta": -0.0793, "rho": 0.006, "theo": 0.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261016P00155000", "bid": 43.9, "bid_size": 1.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0064, "vega": 0.0423, "theta": -0.0771, "rho": -0.0509, "theo": 45.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261016C00160000", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.9737, "open_interest": 0.0, "volume": 1.0, "delta": 0.0685, "gamma": 0.0052, "vega": 0.0373, "theta": -0.0669, "rho": 0.0048, "theo": 0.6821, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261016P00160000", "bid": 48.5, "bid_size": 2.0, "ask": 52.3, "ask_size": 7.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0054, "vega": 0.0346, "theta": -0.0644, "rho": -0.0482, "theo": 50.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261016C00165000", "bid": 0.5, "bid_size": 1.0, "ask": 0.85, "ask_size": 40.0, "iv": 0.9496, "open_interest": 0.0, "volume": 2.0, "delta": 0.0547, "gamma": 0.0043, "vega": 0.0313, "theta": -0.0563, "rho": 0.0038, "theo": 0.5286, "change": 0.5, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T11:48:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261016P00165000", "bid": 53.5, "bid_size": 1.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0045, "vega": 0.0276, "theta": -0.0538, "rho": -0.0433, "theo": 55.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00040000", "bid": 68.6, "bid_size": 1.0, "ask": 72.5, "ask_size": 1.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0009, "vega": 0.0251, "theta": -0.023, "rho": 0.0464, "theo": 70.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "GRAL261120P00040000", "bid": 0.4, "bid_size": 2.0, "ask": 2.3, "ask_size": 4.0, "iv": 1.7127, "open_interest": 129.0, "volume": 14.0, "delta": -0.0241, "gamma": 0.0008, "vega": 0.025, "theta": -0.0313, "rho": -0.0054, "theo": 0.7441, "change": 0.175, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T10:54:16", "percent_change": 63.6364, "prev_day_close": 0.275000005960464}, {"option": "GRAL261120C00045000", "bid": 63.8, "bid_size": 1.0, "ask": 67.7, "ask_size": 3.0, "iv": 1.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0011, "vega": 0.0314, "theta": -0.0288, "rho": 0.0552, "theo": 66.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "GRAL261120P00045000", "bid": 0.45, "bid_size": 2.0, "ask": 2.4, "ask_size": 5.0, "iv": 1.5538, "open_interest": 3.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0011, "vega": 0.0312, "theta": -0.0367, "rho": -0.007, "theo": 0.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T09:48:57", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GRAL261120C00050000", "bid": 59.2, "bid_size": 1.0, "ask": 63.1, "ask_size": 2.0, "iv": 1.2794, "open_interest": 2.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0015, "vega": 0.0386, "theta": -0.0353, "rho": 0.0639, "theo": 61.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-09-21T15:11:13", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "GRAL261120P00050000", "bid": 0.5, "bid_size": 2.0, "ask": 2.8, "ask_size": 5.0, "iv": 1.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0015, "vega": 0.0385, "theta": -0.0427, "rho": -0.0089, "theo": 1.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GRAL261120C00055000", "bid": 54.6, "bid_size": 5.0, "ask": 58.3, "ask_size": 5.0, "iv": 1.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0019, "vega": 0.0472, "theta": -0.0426, "rho": 0.0718, "theo": 56.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "GRAL261120P00055000", "bid": 0.55, "bid_size": 2.0, "ask": 2.75, "ask_size": 5.0, "iv": 1.2957, "open_interest": 7.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0019, "vega": 0.0471, "theta": -0.0494, "rho": -0.0114, "theo": 1.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T09:57:12", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "GRAL261120C00060000", "bid": 50.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 1.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0024, "vega": 0.057, "theta": -0.0505, "rho": 0.0793, "theo": 52.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "GRAL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0024, "vega": 0.0569, "theta": -0.0568, "rho": -0.0144, "theo": 1.8565, "change": 0.0, "open": 0.0, "high": 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": "GRAL261120C00065000", "bid": 45.6, "bid_size": 1.0, "ask": 49.3, "ask_size": 5.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.003, "vega": 0.068, "theta": -0.0591, "rho": 0.0854, "theo": 47.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "GRAL261120P00065000", "bid": 0.25, "bid_size": 11.0, "ask": 4.0, "ask_size": 8.0, "iv": 1.1104, "open_interest": 3.0, "volume": 4.0, "delta": -0.0833, "gamma": 0.003, "vega": 0.068, "theta": -0.0649, "rho": -0.018, "theo": 2.3311, "change": 0.0, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-22T09:45:50", "percent_change": 2.43124e-06, "prev_day_close": 1.8999999538064}, {"option": "GRAL261120C00070000", "bid": 41.3, "bid_size": 8.0, "ask": 45.1, "ask_size": 5.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0037, "vega": 0.0803, "theta": -0.0682, "rho": 0.0904, "theo": 43.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "GRAL261120P00070000", "bid": 0.85, "bid_size": 14.0, "ask": 4.8, "ask_size": 5.0, "iv": 1.0801, "open_interest": 19.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0037, "vega": 0.0803, "theta": -0.0734, "rho": -0.0224, "theo": 2.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T09:30:32", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GRAL261120C00075000", "bid": 37.1, "bid_size": 1.0, "ask": 40.9, "ask_size": 5.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0045, "vega": 0.0935, "theta": -0.0776, "rho": 0.0941, "theo": 38.9867, "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": 36.75}, {"option": "GRAL261120P00075000", "bid": 1.7, "bid_size": 8.0, "ask": 5.6, "ask_size": 7.0, "iv": 1.0485, "open_interest": 13.0, "volume": 10.0, "delta": -0.1296, "gamma": 0.0045, "vega": 0.0936, "theta": -0.0823, "rho": -0.0278, "theo": 3.6536, "change": -0.17, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-09-22T10:16:30", "percent_change": -4.85714, "prev_day_close": 3.5}, {"option": "GRAL261120C00080000", "bid": 33.2, "bid_size": 8.0, "ask": 36.9, "ask_size": 5.0, "iv": 1.0225, "open_interest": 5.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0054, "vega": 0.1074, "theta": -0.087, "rho": 0.0963, "theo": 34.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-09-21T13:23:52", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "GRAL261120P00080000", "bid": 2.65, "bid_size": 17.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.9985, "open_interest": 8.0, "volume": 79.0, "delta": -0.1592, "gamma": 0.0054, "vega": 0.1076, "theta": -0.0912, "rho": -0.034, "theo": 4.553, "change": 0.8, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T09:38:15", "percent_change": 19.0476, "prev_day_close": 4.20000004768372}, {"option": "GRAL261120C00085000", "bid": 29.3, "bid_size": 1.0, "ask": 32.9, "ask_size": 5.0, "iv": 0.9808, "open_interest": 12.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0063, "vega": 0.1216, "theta": -0.0962, "rho": 0.0969, "theo": 31.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.11, "last_trade_time": "2026-09-21T12:54:30", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "GRAL261120P00085000", "bid": 4.2, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 1.0015, "open_interest": 7.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0063, "vega": 0.1218, "theta": -0.0999, "rho": -0.0412, "theo": 5.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T14:17:10", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "GRAL261120C00090000", "bid": 25.7, "bid_size": 1.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.936, "open_interest": 31.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0072, "vega": 0.1353, "theta": -0.1047, "rho": 0.0961, "theo": 27.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-09-21T14:40:38", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "GRAL261120P00090000", "bid": 5.5, "bid_size": 5.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.9165, "open_interest": 10.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0073, "vega": 0.1356, "theta": -0.1078, "rho": -0.0489, "theo": 6.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T14:17:59", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "GRAL261120C00095000", "bid": 22.3, "bid_size": 1.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.9115, "open_interest": 22.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0081, "vega": 0.1479, "theta": -0.1122, "rho": 0.094, "theo": 23.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-09-21T14:05:48", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "GRAL261120P00095000", "bid": 7.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.9196, "open_interest": 1.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0082, "vega": 0.1481, "theta": -0.1148, "rho": -0.0581, "theo": 8.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T10:06:36", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GRAL261120C00100000", "bid": 19.2, "bid_size": 5.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.8924, "open_interest": 2.0, "volume": 10.0, "delta": 0.6756, "gamma": 0.0089, "vega": 0.1588, "theta": -0.1182, "rho": 0.0906, "theo": 20.8604, "change": 0.53, "open": 20.23, "high": 20.23, "low": 20.23, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-09-22T11:29:36", "percent_change": 2.69036, "prev_day_close": 19.6999998092651}, {"option": "GRAL261120P00100000", "bid": 8.9, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.9049, "open_interest": 5.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.009, "vega": 0.159, "theta": -0.1202, "rho": -0.0675, "theo": 10.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T15:59:40", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "GRAL261120C00105000", "bid": 16.6, "bid_size": 5.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.8801, "open_interest": 2.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0096, "vega": 0.1674, "theta": -0.1225, "rho": 0.0862, "theo": 18.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-09-21T10:35:52", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "GRAL261120P00105000", "bid": 11.0, "bid_size": 8.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.8908, "open_interest": 7.0, "volume": 2.0, "delta": -0.3728, "gamma": 0.0097, "vega": 0.1676, "theta": -0.124, "rho": -0.0774, "theo": 12.4763, "change": 0.85, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-22T09:35:46", "percent_change": 6.34329, "prev_day_close": 13.3999996185303}, {"option": "GRAL261120C00110000", "bid": 14.1, "bid_size": 5.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.8651, "open_interest": 14.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0101, "vega": 0.1732, "theta": -0.1248, "rho": 0.081, "theo": 15.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-21T11:13:28", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "GRAL261120P00110000", "bid": 13.4, "bid_size": 8.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.8626, "open_interest": 9.0, "volume": 9.0, "delta": -0.4244, "gamma": 0.0102, "vega": 0.1734, "theta": -0.1259, "rho": -0.0869, "theo": 14.8815, "change": 0.89, "open": 16.95, "high": 17.0, "low": 16.44, "tick": "down", "last_trade_price": 16.44, "last_trade_time": "2026-09-22T09:53:21", "percent_change": 5.72347, "prev_day_close": 15.5500001907349}, {"option": "GRAL261120C00115000", "bid": 12.1, "bid_size": 8.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.8477, "open_interest": 36.0, "volume": 2.0, "delta": 0.523, "gamma": 0.0105, "vega": 0.1761, "theta": -0.1252, "rho": 0.0752, "theo": 13.1589, "change": 0.57, "open": 12.3, "high": 12.37, "low": 12.3, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-09-22T11:11:27", "percent_change": 4.83051, "prev_day_close": 11.8000001907349}, {"option": "GRAL261120P00115000", "bid": 16.0, "bid_size": 7.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.8268, "open_interest": 4.0, "volume": 2.0, "delta": -0.4766, "gamma": 0.0106, "vega": 0.1762, "theta": -0.1258, "rho": -0.0976, "theo": 17.577, "change": 1.25, "open": 19.75, "high": 19.75, "low": 19.75, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-09-22T09:37:45", "percent_change": 6.75676, "prev_day_close": 18.5}, {"option": "GRAL261120C00120000", "bid": 10.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.8453, "open_interest": 0.0, "volume": 1.0, "delta": 0.4719, "gamma": 0.0106, "vega": 0.176, "theta": -0.1237, "rho": 0.0689, "theo": 11.1573, "change": 11.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-22T11:18:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00120000", "bid": 18.9, "bid_size": 5.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0107, "vega": 0.1759, "theta": -0.1238, "rho": -0.1064, "theo": 20.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00125000", "bid": 8.3, "bid_size": 5.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0105, "vega": 0.1731, "theta": -0.1205, "rho": 0.0626, "theo": 9.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00125000", "bid": 22.4, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0107, "vega": 0.1727, "theta": -0.1202, "rho": -0.1146, "theo": 23.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00130000", "bid": 6.8, "bid_size": 7.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.8256, "open_interest": 0.0, "volume": 1.0, "delta": 0.3754, "gamma": 0.0103, "vega": 0.1679, "theta": -0.1158, "rho": 0.0564, "theo": 7.9223, "change": 6.3, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-22T10:35:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00130000", "bid": 25.7, "bid_size": 5.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0105, "vega": 0.1672, "theta": -0.1151, "rho": -0.1228, "theo": 27.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00135000", "bid": 5.5, "bid_size": 5.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0099, "vega": 0.1605, "theta": -0.11, "rho": 0.0503, "theo": 6.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00135000", "bid": 29.0, "bid_size": 5.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0101, "vega": 0.1595, "theta": -0.1088, "rho": -0.1286, "theo": 30.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00140000", "bid": 4.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0094, "vega": 0.1518, "theta": -0.1034, "rho": 0.0446, "theo": 5.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00140000", "bid": 32.7, "bid_size": 1.0, "ask": 36.6, "ask_size": 3.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0096, "vega": 0.1501, "theta": -0.1018, "rho": -0.1333, "theo": 34.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00145000", "bid": 3.5, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0089, "vega": 0.142, "theta": -0.0964, "rho": 0.0393, "theo": 4.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00145000", "bid": 36.7, "bid_size": 3.0, "ask": 40.7, "ask_size": 7.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0091, "vega": 0.1402, "theta": -0.0943, "rho": -0.1374, "theo": 38.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00150000", "bid": 2.95, "bid_size": 7.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.808, "open_interest": 0.0, "volume": 1.0, "delta": 0.2219, "gamma": 0.0082, "vega": 0.1316, "theta": -0.089, "rho": 0.0344, "theo": 3.8859, "change": 3.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-22T10:53:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00150000", "bid": 41.0, "bid_size": 5.0, "ask": 44.9, "ask_size": 4.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0085, "vega": 0.1291, "theta": -0.0865, "rho": -0.1385, "theo": 43.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00155000", "bid": 2.3, "bid_size": 5.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0076, "vega": 0.1212, "theta": -0.0816, "rho": 0.0301, "theo": 3.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00155000", "bid": 45.4, "bid_size": 2.0, "ask": 49.3, "ask_size": 4.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0078, "vega": 0.1178, "theta": -0.0788, "rho": -0.1391, "theo": 47.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00160000", "bid": 0.5, "bid_size": 10.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0069, "vega": 0.1107, "theta": -0.0745, "rho": 0.0262, "theo": 2.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00160000", "bid": 49.9, "bid_size": 1.0, "ask": 53.8, "ask_size": 5.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0072, "vega": 0.1066, "theta": -0.0712, "rho": -0.1379, "theo": 52.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120C00165000", "bid": 0.5, "bid_size": 5.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0063, "vega": 0.1007, "theta": -0.0676, "rho": 0.0228, "theo": 2.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL261120P00165000", "bid": 54.4, "bid_size": 1.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0066, "vega": 0.0954, "theta": -0.0639, "rho": -0.1341, "theo": 56.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270115C00002500", "bid": 105.3, "bid_size": 6.0, "ask": 109.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0053, "theo": 107.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-09-21T09:30:33", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "GRAL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.5782, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2025-09-12T13:13:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRAL270115C00005000", "bid": 102.8, "bid_size": 1.0, "ask": 107.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.013, "theo": 105.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.57, "last_trade_time": "2026-05-07T14:16:42", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "GRAL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.0598, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-02-20T12:49:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRAL270115C00007500", "bid": 100.4, "bid_size": 6.0, "ask": 104.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0212, "theo": 102.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-09-21T09:30:33", "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "GRAL270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.7732, "open_interest": 14.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0017, "theta": -0.0013, "rho": -0.0004, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-06-05T15:53:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GRAL270115C00010000", "bid": 98.0, "bid_size": 6.0, "ask": 102.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.0296, "theo": 100.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.5, "last_trade_time": "2026-09-21T09:30:33", "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "GRAL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.6962, "open_interest": 64.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0025, "theta": -0.0018, "rho": -0.0006, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRAL270115C00012500", "bid": 95.5, "bid_size": 1.0, "ask": 99.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0379, "theo": 97.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.21, "last_trade_time": "2026-07-20T09:50:38", "percent_change": 0.0, "prev_day_close": 95.8500022888184}, {"option": "GRAL270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.6076, "open_interest": 14.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0023, "rho": -0.0008, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:51:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GRAL270115C00015000", "bid": 93.3, "bid_size": 2.0, "ask": 97.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.0461, "theo": 95.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.26, "last_trade_time": "2026-08-24T15:33:50", "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "GRAL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 2.2866, "open_interest": 19.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0028, "rho": -0.001, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-03-27T11:44:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GRAL270115C00017500", "bid": 90.8, "bid_size": 2.0, "ask": 94.8, "ask_size": 2.0, "iv": 1.1134, "open_interest": 22.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0059, "theta": 0.0, "rho": 0.0541, "theo": 92.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2025-11-04T14:55:10", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "GRAL270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 2.1122, "open_interest": 14.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0035, "rho": -0.0014, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-03-06T13:34:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GRAL270115C00020000", "bid": 88.4, "bid_size": 1.0, "ask": 92.4, "ask_size": 2.0, "iv": 1.2553, "open_interest": 145.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0075, "theta": 0.0, "rho": 0.0619, "theo": 90.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-27T13:14:48", "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "GRAL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 1.9651, "open_interest": 135.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0043, "rho": -0.0018, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-06-01T12:44:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GRAL270115C00022500", "bid": 86.0, "bid_size": 5.0, "ask": 90.0, "ask_size": 6.0, "iv": 1.2645, "open_interest": 30.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0094, "theta": 0.0, "rho": 0.0696, "theo": 88.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.59, "last_trade_time": "2026-06-04T13:02:56", "percent_change": 0.0, "prev_day_close": 86.1499977111816}, {"option": "GRAL270115P00022500", "bid": 0.05, "bid_size": 3.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.4357, "open_interest": 6.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0051, "rho": -0.0023, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-01-06T11:39:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GRAL270115C00025000", "bid": 83.7, "bid_size": 5.0, "ask": 87.4, "ask_size": 5.0, "iv": 1.1971, "open_interest": 96.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0116, "theta": 0.0, "rho": 0.077, "theo": 85.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.67, "last_trade_time": "2026-08-24T14:45:16", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "GRAL270115P00025000", "bid": 0.1, "bid_size": 2.0, "ask": 0.8, "ask_size": 31.0, "iv": 1.4174, "open_interest": 128.0, "volume": 4.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0061, "rho": -0.0029, "theo": 0.2066, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T10:27:40", "percent_change": -52.9412, "prev_day_close": 0.425000000745058}, {"option": "GRAL270115C00030000", "bid": 79.0, "bid_size": 5.0, "ask": 82.5, "ask_size": 5.0, "iv": 1.153, "open_interest": 420.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.017, "theta": 0.0, "rho": 0.0915, "theo": 80.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-09-17T10:22:17", "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "GRAL270115P00030000", "bid": 0.15, "bid_size": 2.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.25, "open_interest": 202.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.017, "theta": -0.0085, "rho": -0.0044, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:31:01", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "GRAL270115C00035000", "bid": 74.1, "bid_size": 5.0, "ask": 77.9, "ask_size": 5.0, "iv": 1.1106, "open_interest": 322.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0006, "vega": 0.024, "theta": -0.0013, "rho": 0.1053, "theo": 76.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-09-21T10:08:23", "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "GRAL270115P00035000", "bid": 0.3, "bid_size": 6.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.1785, "open_interest": 116.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0006, "vega": 0.024, "theta": -0.0114, "rho": -0.0066, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:24:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRAL270115C00040000", "bid": 70.0, "bid_size": 8.0, "ask": 73.0, "ask_size": 16.0, "iv": 1.1253, "open_interest": 291.0, "volume": 5.0, "delta": 0.9773, "gamma": 0.0008, "vega": 0.0328, "theta": -0.0055, "rho": 0.1183, "theo": 71.295, "change": -2.4, "open": 67.0, "high": 67.0, "low": 67.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-09-22T09:30:02", "percent_change": -3.45821, "prev_day_close": 69.3999977111816}, {"option": "GRAL270115P00040000", "bid": 0.4, "bid_size": 11.0, "ask": 1.65, "ask_size": 26.0, "iv": 1.163, "open_interest": 155.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0008, "vega": 0.0329, "theta": -0.0149, "rho": -0.0095, "theo": 0.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T15:31:10", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GRAL270115C00045000", "bid": 65.3, "bid_size": 13.0, "ask": 68.4, "ask_size": 7.0, "iv": 1.0695, "open_interest": 76.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0011, "vega": 0.0437, "theta": -0.0102, "rho": 0.1302, "theo": 66.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-08-25T10:04:09", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "GRAL270115P00045000", "bid": 0.35, "bid_size": 19.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.9949, "open_interest": 150.0, "volume": 10.0, "delta": -0.0314, "gamma": 0.0011, "vega": 0.0438, "theta": -0.0191, "rho": -0.0133, "theo": 0.9505, "change": -0.46, "open": 1.0, "high": 1.35, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-22T09:52:41", "percent_change": -31.7241, "prev_day_close": 1.45000004768372}, {"option": "GRAL270115C00050000", "bid": 60.7, "bid_size": 7.0, "ask": 63.7, "ask_size": 13.0, "iv": 1.0091, "open_interest": 218.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0015, "vega": 0.0564, "theta": -0.0157, "rho": 0.141, "theo": 62.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-09-21T13:50:47", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "GRAL270115P00050000", "bid": 0.65, "bid_size": 20.0, "ask": 1.75, "ask_size": 20.0, "iv": 0.968, "open_interest": 119.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0015, "vega": 0.0567, "theta": -0.0239, "rho": -0.0182, "theo": 1.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-09-14T15:37:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GRAL270115C00055000", "bid": 56.2, "bid_size": 14.0, "ask": 59.4, "ask_size": 6.0, "iv": 0.9821, "open_interest": 51.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0019, "vega": 0.071, "theta": -0.0216, "rho": 0.1503, "theo": 57.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-09-21T10:46:22", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "GRAL270115P00055000", "bid": 1.0, "bid_size": 19.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.9386, "open_interest": 52.0, "volume": 6.0, "delta": -0.0573, "gamma": 0.0019, "vega": 0.0712, "theta": -0.0292, "rho": -0.0243, "theo": 1.7974, "change": -0.275, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T09:30:00", "percent_change": -14.6667, "prev_day_close": 1.875}, {"option": "GRAL270115C00060000", "bid": 51.9, "bid_size": 13.0, "ask": 55.1, "ask_size": 12.0, "iv": 0.9549, "open_interest": 198.0, "volume": 2.0, "delta": 0.9251, "gamma": 0.0024, "vega": 0.0873, "theta": -0.028, "rho": 0.1582, "theo": 53.3193, "change": -1.39, "open": 49.71, "high": 49.71, "low": 49.71, "tick": "down", "last_trade_price": 49.71, "last_trade_time": "2026-09-22T09:30:06", "percent_change": -2.72015, "prev_day_close": 51.0999984741211}, {"option": "GRAL270115P00060000", "bid": 1.75, "bid_size": 20.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.9222, "open_interest": 147.0, "volume": 10.0, "delta": -0.0748, "gamma": 0.0024, "vega": 0.0876, "theta": -0.035, "rho": -0.0316, "theo": 2.4051, "change": 0.34, "open": 2.34, "high": 2.37, "low": 2.05, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-09-22T09:52:41", "percent_change": 17.0, "prev_day_close": 2.0}, {"option": "GRAL270115C00065000", "bid": 47.7, "bid_size": 8.0, "ask": 50.9, "ask_size": 12.0, "iv": 0.927, "open_interest": 258.0, "volume": 2.0, "delta": 0.9045, "gamma": 0.003, "vega": 0.1049, "theta": -0.0348, "rho": 0.1643, "theo": 49.1467, "change": 1.95, "open": 47.1, "high": 48.9, "low": 47.1, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-09-22T11:45:34", "percent_change": 4.15335, "prev_day_close": 46.9500007629394}, {"option": "GRAL270115P00065000", "bid": 1.75, "bid_size": 16.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.8846, "open_interest": 40.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.003, "vega": 0.1054, "theta": -0.0412, "rho": -0.0404, "theo": 3.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-09-21T14:39:50", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "GRAL270115C00070000", "bid": 43.6, "bid_size": 14.0, "ask": 46.8, "ask_size": 13.0, "iv": 0.8983, "open_interest": 213.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0036, "vega": 0.1232, "theta": -0.0416, "rho": 0.1688, "theo": 45.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-09-21T11:56:28", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "GRAL270115P00070000", "bid": 3.1, "bid_size": 18.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.8906, "open_interest": 124.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0036, "vega": 0.1237, "theta": -0.0475, "rho": -0.0507, "theo": 4.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T13:35:07", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GRAL270115C00075000", "bid": 39.8, "bid_size": 7.0, "ask": 42.8, "ask_size": 12.0, "iv": 0.8758, "open_interest": 300.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0042, "vega": 0.142, "theta": -0.0485, "rho": 0.1715, "theo": 41.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.21, "last_trade_time": "2026-09-21T12:30:51", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "GRAL270115P00075000", "bid": 4.0, "bid_size": 18.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.8773, "open_interest": 88.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0042, "vega": 0.1425, "theta": -0.0537, "rho": -0.062, "theo": 5.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T10:00:19", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GRAL270115C00080000", "bid": 36.1, "bid_size": 14.0, "ask": 39.4, "ask_size": 13.0, "iv": 0.8664, "open_interest": 182.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0048, "vega": 0.1604, "theta": -0.0551, "rho": 0.1724, "theo": 37.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T15:22:05", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "GRAL270115P00080000", "bid": 5.6, "bid_size": 11.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.8593, "open_interest": 619.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0049, "vega": 0.1611, "theta": -0.0598, "rho": -0.0748, "theo": 6.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T13:07:24", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GRAL270115C00085000", "bid": 32.7, "bid_size": 11.0, "ask": 35.8, "ask_size": 13.0, "iv": 0.8489, "open_interest": 333.0, "volume": 4.0, "delta": 0.7908, "gamma": 0.0054, "vega": 0.1779, "theta": -0.0612, "rho": 0.1718, "theo": 34.2912, "change": 0.6, "open": 31.0, "high": 33.15, "low": 31.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-09-22T11:08:24", "percent_change": 1.84332, "prev_day_close": 32.5500001907349}, {"option": "GRAL270115P00085000", "bid": 7.0, "bid_size": 13.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.8574, "open_interest": 153.0, "volume": 1.0, "delta": -0.2104, "gamma": 0.0055, "vega": 0.1786, "theta": -0.0654, "rho": -0.0888, "theo": 8.0402, "change": 0.7, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-22T10:38:33", "percent_change": 8.97436, "prev_day_close": 7.80000019073486}, {"option": "GRAL270115C00090000", "bid": 29.6, "bid_size": 14.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.851, "open_interest": 173.0, "volume": 2.0, "delta": 0.7559, "gamma": 0.006, "vega": 0.1942, "theta": -0.0668, "rho": 0.1696, "theo": 31.0995, "change": 0.75, "open": 28.34, "high": 30.25, "low": 28.34, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-09-22T11:26:08", "percent_change": 2.54237, "prev_day_close": 29.5}, {"option": "GRAL270115P00090000", "bid": 8.4, "bid_size": 11.0, "ask": 11.3, "ask_size": 18.0, "iv": 0.8439, "open_interest": 634.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0061, "vega": 0.1948, "theta": -0.0705, "rho": -0.1031, "theo": 9.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-09-21T14:35:10", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GRAL270115C00095000", "bid": 26.6, "bid_size": 7.0, "ask": 29.6, "ask_size": 11.0, "iv": 0.8302, "open_interest": 251.0, "volume": 1.0, "delta": 0.7193, "gamma": 0.0065, "vega": 0.2086, "theta": -0.0717, "rho": 0.1661, "theo": 28.129, "change": -1.2, "open": 25.45, "high": 25.45, "low": 25.45, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-09-22T10:13:51", "percent_change": -4.50281, "prev_day_close": 26.6499996185303}, {"option": "GRAL270115P00095000", "bid": 10.4, "bid_size": 10.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.8359, "open_interest": 74.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0066, "vega": 0.2094, "theta": -0.0749, "rho": -0.1184, "theo": 11.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-09-21T13:49:28", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "GRAL270115C00100000", "bid": 24.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.8292, "open_interest": 208.0, "volume": 2.0, "delta": 0.6814, "gamma": 0.007, "vega": 0.2208, "theta": -0.0758, "rho": 0.1614, "theo": 25.3811, "change": 1.4, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-22T11:50:19", "percent_change": 5.93221, "prev_day_close": 23.5999994277954}, {"option": "GRAL270115P00100000", "bid": 12.5, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.837, "open_interest": 44.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0071, "vega": 0.2214, "theta": -0.0785, "rho": -0.1345, "theo": 13.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-21T15:24:11", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "GRAL270115C00105000", "bid": 21.8, "bid_size": 12.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.8191, "open_interest": 40.0, "volume": 4.0, "delta": 0.6429, "gamma": 0.0074, "vega": 0.2308, "theta": -0.0791, "rho": 0.1557, "theo": 22.8513, "change": -0.45, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-22T09:30:00", "percent_change": -2.12766, "prev_day_close": 21.1499996185303}, {"option": "GRAL270115P00105000", "bid": 15.0, "bid_size": 10.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.8288, "open_interest": 11.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0075, "vega": 0.2313, "theta": -0.0813, "rho": -0.1495, "theo": 16.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.41, "last_trade_time": "2026-09-21T10:34:07", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "GRAL270115C00110000", "bid": 19.3, "bid_size": 16.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.8076, "open_interest": 687.0, "volume": 2.0, "delta": 0.6042, "gamma": 0.0076, "vega": 0.2383, "theta": -0.0814, "rho": 0.1494, "theo": 20.5339, "change": -0.15, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-09-22T10:56:13", "percent_change": -0.779221, "prev_day_close": 19.25}, {"option": "GRAL270115P00110000", "bid": 17.5, "bid_size": 10.0, "ask": 20.9, "ask_size": 10.0, "iv": 0.8191, "open_interest": 1.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0078, "vega": 0.2386, "theta": -0.0832, "rho": -0.1657, "theo": 19.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2025-10-20T12:57:37", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "GRAL270115C00115000", "bid": 17.2, "bid_size": 12.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.8072, "open_interest": 38.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0078, "vega": 0.2434, "theta": -0.083, "rho": 0.1423, "theo": 18.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T09:47:41", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "GRAL270115P00115000", "bid": 20.3, "bid_size": 10.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.8079, "open_interest": 23.0, "volume": 0.0, "delta": -0.439, "gamma": 0.008, "vega": 0.2434, "theta": -0.0843, "rho": -0.18, "theo": 21.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-09-21T12:40:58", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "GRAL270115C00120000", "bid": 15.4, "bid_size": 10.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.7853, "open_interest": 251.0, "volume": 12.0, "delta": 0.528, "gamma": 0.008, "vega": 0.2461, "theta": -0.0837, "rho": 0.135, "theo": 16.5006, "change": -0.8, "open": 14.0, "high": 15.0, "low": 14.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-22T11:01:08", "percent_change": -5.06329, "prev_day_close": 15.7999997138977}, {"option": "GRAL270115P00120000", "bid": 23.4, "bid_size": 10.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.8039, "open_interest": 28.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0082, "vega": 0.2457, "theta": -0.0846, "rho": -0.1949, "theo": 24.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.95, "last_trade_time": "2026-09-21T13:00:34", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "GRAL270115C00125000", "bid": 13.8, "bid_size": 11.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.783, "open_interest": 35.0, "volume": 3.0, "delta": 0.4912, "gamma": 0.008, "vega": 0.2466, "theta": -0.0837, "rho": 0.1274, "theo": 14.7631, "change": 1.5, "open": 12.55, "high": 15.0, "low": 12.55, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-22T11:53:26", "percent_change": 11.1111, "prev_day_close": 13.5}, {"option": "GRAL270115P00125000", "bid": 26.1, "bid_size": 11.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0082, "vega": 0.2457, "theta": -0.0841, "rho": -0.2074, "theo": 28.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "GRAL270115C00130000", "bid": 12.1, "bid_size": 10.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.7886, "open_interest": 127.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.008, "vega": 0.2452, "theta": -0.083, "rho": 0.1198, "theo": 13.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T12:44:23", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "GRAL270115P00130000", "bid": 29.5, "bid_size": 11.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.7875, "open_interest": 10.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0083, "vega": 0.2436, "theta": -0.083, "rho": -0.2206, "theo": 31.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.35, "last_trade_time": "2026-07-06T10:23:17", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "GRAL270115C00135000", "bid": 10.9, "bid_size": 9.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.7861, "open_interest": 258.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0079, "vega": 0.2418, "theta": -0.0817, "rho": 0.112, "theo": 11.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T11:06:39", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "GRAL270115P00135000", "bid": 33.0, "bid_size": 4.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0082, "vega": 0.2396, "theta": -0.0813, "rho": -0.2302, "theo": 35.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "GRAL270115C00140000", "bid": 9.4, "bid_size": 10.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.7843, "open_interest": 90.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0078, "vega": 0.2371, "theta": -0.0799, "rho": 0.1046, "theo": 10.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T14:00:57", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GRAL270115P00140000", "bid": 36.8, "bid_size": 4.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0081, "vega": 0.2342, "theta": -0.0791, "rho": -0.2408, "theo": 38.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "GRAL270115C00145000", "bid": 8.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.803, "open_interest": 42.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0076, "vega": 0.2309, "theta": -0.0777, "rho": 0.0972, "theo": 9.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T15:08:44", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "GRAL270115P00145000", "bid": 40.7, "bid_size": 6.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.7787, "open_interest": 4.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.008, "vega": 0.2268, "theta": -0.0765, "rho": -0.2479, "theo": 42.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2025-11-21T11:58:12", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "GRAL270115C00150000", "bid": 7.8, "bid_size": 1.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.7868, "open_interest": 207.0, "volume": 1.0, "delta": 0.33, "gamma": 0.0074, "vega": 0.2238, "theta": -0.0751, "rho": 0.0902, "theo": 8.3663, "change": -0.2, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-22T10:44:22", "percent_change": -2.77778, "prev_day_close": 7.20000004768372}, {"option": "GRAL270115P00150000", "bid": 44.8, "bid_size": 1.0, "ask": 48.2, "ask_size": 8.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0078, "vega": 0.2188, "theta": -0.0736, "rho": -0.2547, "theo": 46.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "GRAL270115C00155000", "bid": 7.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.811, "open_interest": 4.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0072, "vega": 0.2158, "theta": -0.0723, "rho": 0.0834, "theo": 7.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-09-21T13:49:28", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "GRAL270115P00155000", "bid": 48.9, "bid_size": 7.0, "ask": 52.3, "ask_size": 7.0, "iv": 0.7791, "open_interest": 55.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0075, "vega": 0.2092, "theta": -0.0704, "rho": -0.2591, "theo": 50.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.1, "last_trade_time": "2026-06-26T11:34:39", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "GRAL270115C00160000", "bid": 6.3, "bid_size": 1.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.8065, "open_interest": 76.0, "volume": 10.0, "delta": 0.2779, "gamma": 0.0069, "vega": 0.2072, "theta": -0.0693, "rho": 0.0771, "theo": 6.6509, "change": -0.45, "open": 5.3, "high": 5.33, "low": 4.59, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-22T09:52:41", "percent_change": -7.82609, "prev_day_close": 5.75}, {"option": "GRAL270115P00160000", "bid": 53.2, "bid_size": 7.0, "ask": 56.6, "ask_size": 9.0, "iv": 0.7832, "open_interest": 58.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0073, "vega": 0.1994, "theta": -0.067, "rho": -0.2609, "theo": 54.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-09-21T09:34:26", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "GRAL270115C00165000", "bid": 5.6, "bid_size": 1.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.7825, "open_interest": 87.0, "volume": 5.0, "delta": 0.2545, "gamma": 0.0066, "vega": 0.1982, "theta": -0.0662, "rho": 0.0711, "theo": 5.9297, "change": -0.1, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-22T10:14:05", "percent_change": -1.88679, "prev_day_close": 5.29999995231628}, {"option": "GRAL270115P00165000", "bid": 57.5, "bid_size": 7.0, "ask": 60.8, "ask_size": 7.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.007, "vega": 0.1886, "theta": -0.0635, "rho": -0.2632, "theo": 59.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "GRAL270416C00035000", "bid": 74.5, "bid_size": 1.0, "ask": 78.5, "ask_size": 2.0, "iv": 0.9588, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0007, "vega": 0.0499, "theta": 0.0, "rho": 0.1614, "theo": 76.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.4, "last_trade_time": "2026-09-10T13:59:07", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "GRAL270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 1.0554, "open_interest": 2.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0007, "vega": 0.0495, "theta": -0.0114, "rho": -0.0205, "theo": 1.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GRAL270416C00040000", "bid": 70.7, "bid_size": 8.0, "ask": 73.9, "ask_size": 8.0, "iv": 0.9707, "open_interest": 1.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.001, "vega": 0.0655, "theta": -0.0016, "rho": 0.1832, "theo": 72.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.6, "last_trade_time": "2026-09-21T14:55:23", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "GRAL270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.001, "vega": 0.0653, "theta": -0.0146, "rho": -0.0286, "theo": 1.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GRAL270416C00045000", "bid": 66.5, "bid_size": 7.0, "ask": 69.7, "ask_size": 6.0, "iv": 0.9552, "open_interest": 1.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0013, "vega": 0.083, "theta": -0.0059, "rho": 0.2022, "theo": 67.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-21T09:30:33", "percent_change": 0.0, "prev_day_close": 65.7499980926514}, {"option": "GRAL270416P00045000", "bid": 0.1, "bid_size": 40.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0013, "vega": 0.0829, "theta": -0.0182, "rho": -0.0385, "theo": 2.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GRAL270416C00050000", "bid": 62.3, "bid_size": 8.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0016, "vega": 0.1023, "theta": -0.0104, "rho": 0.2184, "theo": 63.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "GRAL270416P00050000", "bid": 1.45, "bid_size": 25.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.8541, "open_interest": 0.0, "volume": 2.0, "delta": -0.0628, "gamma": 0.0016, "vega": 0.1025, "theta": -0.0219, "rho": -0.0503, "theo": 2.713, "change": 0.425, "open": 2.7, "high": 2.7, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-22T09:47:53", "percent_change": 19.5402, "prev_day_close": 2.17499995231628}, {"option": "GRAL270416C00055000", "bid": 58.3, "bid_size": 7.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.9079, "open_interest": 4.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.002, "vega": 0.1227, "theta": -0.0151, "rho": 0.2321, "theo": 59.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-21T14:55:23", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "GRAL270416P00055000", "bid": 1.6, "bid_size": 35.0, "ask": 5.3, "ask_size": 44.0, "iv": 0.8775, "open_interest": 1.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.002, "vega": 0.1232, "theta": -0.0258, "rho": -0.0639, "theo": 3.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-09T15:23:15", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "GRAL270416C00060000", "bid": 53.8, "bid_size": 5.0, "ask": 57.7, "ask_size": 7.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0024, "vega": 0.1438, "theta": -0.0199, "rho": 0.2432, "theo": 55.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "GRAL270416P00060000", "bid": 2.45, "bid_size": 5.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.8651, "open_interest": 1.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0024, "vega": 0.1443, "theta": -0.0297, "rho": -0.0793, "theo": 4.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-08-26T13:56:33", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GRAL270416C00065000", "bid": 50.7, "bid_size": 7.0, "ask": 53.9, "ask_size": 7.0, "iv": 0.8726, "open_interest": 2.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0028, "vega": 0.1653, "theta": -0.0245, "rho": 0.2516, "theo": 52.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "GRAL270416P00065000", "bid": 3.6, "bid_size": 10.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.8528, "open_interest": 7.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0028, "vega": 0.1662, "theta": -0.0336, "rho": -0.0964, "theo": 5.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-08-25T10:56:25", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GRAL270416C00070000", "bid": 46.6, "bid_size": 6.0, "ask": 50.3, "ask_size": 6.0, "iv": 0.8423, "open_interest": 1.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0032, "vega": 0.1865, "theta": -0.0291, "rho": 0.258, "theo": 48.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "GRAL270416P00070000", "bid": 5.6, "bid_size": 11.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.8579, "open_interest": 5.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0033, "vega": 0.1876, "theta": -0.0373, "rho": -0.1151, "theo": 7.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T13:50:44", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "GRAL270416C00075000", "bid": 43.7, "bid_size": 11.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.8448, "open_interest": 3.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0036, "vega": 0.2073, "theta": -0.0334, "rho": 0.2619, "theo": 45.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-21T09:45:08", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "GRAL270416P00075000", "bid": 6.7, "bid_size": 7.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0037, "vega": 0.2085, "theta": -0.0409, "rho": -0.1351, "theo": 8.51, "change": 0.0, "open": 0.0, "high": 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": "GRAL270416C00080000", "bid": 40.1, "bid_size": 5.0, "ask": 43.8, "ask_size": 7.0, "iv": 0.8251, "open_interest": 11.0, "volume": 0.0, "delta": 0.803, "gamma": 0.004, "vega": 0.2269, "theta": -0.0375, "rho": 0.264, "theo": 41.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-18T13:30:38", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "GRAL270416P00080000", "bid": 8.8, "bid_size": 13.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.8328, "open_interest": 1.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0041, "vega": 0.2284, "theta": -0.0442, "rho": -0.1564, "theo": 10.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-09-21T12:16:09", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GRAL270416C00085000", "bid": 37.4, "bid_size": 7.0, "ask": 40.4, "ask_size": 10.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0044, "vega": 0.2454, "theta": -0.0412, "rho": 0.2641, "theo": 38.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "GRAL270416P00085000", "bid": 10.3, "bid_size": 29.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0045, "vega": 0.2468, "theta": -0.0471, "rho": -0.1783, "theo": 12.0482, "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": 11.75}, {"option": "GRAL270416C00090000", "bid": 34.5, "bid_size": 10.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.805, "open_interest": 13.0, "volume": 1.0, "delta": 0.7473, "gamma": 0.0047, "vega": 0.2622, "theta": -0.0446, "rho": 0.2627, "theo": 35.9811, "change": -0.3, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-09-22T11:07:51", "percent_change": -0.859598, "prev_day_close": 34.8999996185303}, {"option": "GRAL270416P00090000", "bid": 12.9, "bid_size": 7.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.8049, "open_interest": 1.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0048, "vega": 0.2637, "theta": -0.0498, "rho": -0.2013, "theo": 14.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-09-21T12:17:30", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "GRAL270416C00095000", "bid": 32.0, "bid_size": 12.0, "ask": 34.8, "ask_size": 11.0, "iv": 0.8006, "open_interest": 1.0, "volume": 1.0, "delta": 0.7183, "gamma": 0.005, "vega": 0.2773, "theta": -0.0476, "rho": 0.2597, "theo": 33.301, "change": -0.35, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-22T11:07:12", "percent_change": -1.08192, "prev_day_close": 32.3500003814697}, {"option": "GRAL270416P00095000", "bid": 14.8, "bid_size": 11.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0052, "vega": 0.2788, "theta": -0.052, "rho": -0.2241, "theo": 16.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "GRAL270416C00100000", "bid": 29.5, "bid_size": 8.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.7925, "open_interest": 5.0, "volume": 1.0, "delta": 0.6889, "gamma": 0.0053, "vega": 0.2904, "theta": -0.0502, "rho": 0.2556, "theo": 30.7887, "change": 0.2, "open": 30.2, "high": 30.2, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-22T11:26:08", "percent_change": 0.666667, "prev_day_close": 30.0}, {"option": "GRAL270416P00100000", "bid": 17.3, "bid_size": 10.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.7977, "open_interest": 6.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0055, "vega": 0.2919, "theta": -0.0538, "rho": -0.2475, "theo": 18.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-21T11:32:02", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "GRAL270416C00105000", "bid": 27.0, "bid_size": 11.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.7863, "open_interest": 53.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0056, "vega": 0.3016, "theta": -0.0523, "rho": 0.2502, "theo": 28.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-09-21T10:52:35", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "GRAL270416P00105000", "bid": 19.8, "bid_size": 10.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.7895, "open_interest": 5.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.0057, "vega": 0.3029, "theta": -0.0553, "rho": -0.2706, "theo": 21.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.66, "last_trade_time": "2026-09-21T11:38:34", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "GRAL270416C00110000", "bid": 24.5, "bid_size": 10.0, "ask": 27.7, "ask_size": 10.0, "iv": 0.7739, "open_interest": 167.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0058, "vega": 0.3108, "theta": -0.0541, "rho": 0.2442, "theo": 26.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.43, "last_trade_time": "2026-09-21T12:05:17", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "GRAL270416P00110000", "bid": 22.8, "bid_size": 10.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.006, "vega": 0.3118, "theta": -0.0563, "rho": -0.2925, "theo": 23.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "GRAL270416C00115000", "bid": 22.5, "bid_size": 10.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.7702, "open_interest": 63.0, "volume": 2.0, "delta": 0.6001, "gamma": 0.006, "vega": 0.318, "theta": -0.0554, "rho": 0.237, "theo": 24.2121, "change": -2.16, "open": 21.24, "high": 21.24, "low": 21.24, "tick": "down", "last_trade_price": 21.24, "last_trade_time": "2026-09-22T09:30:06", "percent_change": -9.23077, "prev_day_close": 23.4000005722046}, {"option": "GRAL270416P00115000", "bid": 25.6, "bid_size": 11.0, "ask": 28.4, "ask_size": 7.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0062, "vega": 0.3187, "theta": -0.057, "rho": -0.3154, "theo": 26.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "GRAL270416C00120000", "bid": 20.5, "bid_size": 6.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0061, "vega": 0.3234, "theta": -0.0564, "rho": 0.2296, "theo": 22.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00120000", "bid": 28.6, "bid_size": 9.0, "ask": 31.4, "ask_size": 11.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.4335, "gamma": 0.0063, "vega": 0.3236, "theta": -0.0572, "rho": -0.3355, "theo": 29.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00125000", "bid": 19.0, "bid_size": 11.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0062, "vega": 0.3268, "theta": -0.057, "rho": 0.2216, "theo": 20.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00125000", "bid": 31.8, "bid_size": 11.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0065, "vega": 0.3263, "theta": -0.0572, "rho": -0.356, "theo": 33.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00130000", "bid": 17.5, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0063, "vega": 0.3285, "theta": -0.0573, "rho": 0.2131, "theo": 18.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00130000", "bid": 34.6, "bid_size": 9.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0066, "vega": 0.3274, "theta": -0.0568, "rho": -0.3751, "theo": 36.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00135000", "bid": 16.0, "bid_size": 10.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0063, "vega": 0.3287, "theta": -0.0573, "rho": 0.2048, "theo": 17.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00135000", "bid": 38.0, "bid_size": 7.0, "ask": 41.4, "ask_size": 10.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0066, "vega": 0.3265, "theta": -0.0561, "rho": -0.3916, "theo": 39.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00140000", "bid": 14.5, "bid_size": 10.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0063, "vega": 0.3272, "theta": -0.057, "rho": 0.1959, "theo": 16.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00140000", "bid": 41.5, "bid_size": 5.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0066, "vega": 0.3241, "theta": -0.0552, "rho": -0.4099, "theo": 43.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00145000", "bid": 13.0, "bid_size": 10.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0063, "vega": 0.3246, "theta": -0.0565, "rho": 0.1872, "theo": 14.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00145000", "bid": 45.1, "bid_size": 10.0, "ask": 48.7, "ask_size": 10.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0067, "vega": 0.3202, "theta": -0.054, "rho": -0.423, "theo": 46.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00150000", "bid": 12.0, "bid_size": 10.0, "ask": 15.3, "ask_size": 43.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0062, "vega": 0.3207, "theta": -0.0557, "rho": 0.1787, "theo": 13.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00150000", "bid": 49.0, "bid_size": 5.0, "ask": 52.5, "ask_size": 7.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0066, "vega": 0.3149, "theta": -0.0526, "rho": -0.4349, "theo": 50.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00155000", "bid": 11.0, "bid_size": 4.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0062, "vega": 0.3157, "theta": -0.0548, "rho": 0.1699, "theo": 12.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00155000", "bid": 53.0, "bid_size": 5.0, "ask": 56.4, "ask_size": 7.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0066, "vega": 0.3085, "theta": -0.0511, "rho": -0.448, "theo": 54.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00160000", "bid": 10.0, "bid_size": 10.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0061, "vega": 0.3099, "theta": -0.0537, "rho": 0.1615, "theo": 11.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00160000", "bid": 57.0, "bid_size": 5.0, "ask": 60.4, "ask_size": 7.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0066, "vega": 0.3008, "theta": -0.0493, "rho": -0.4555, "theo": 58.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416C00165000", "bid": 9.0, "bid_size": 10.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.006, "vega": 0.3034, "theta": -0.0524, "rho": 0.1534, "theo": 10.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL270416P00165000", "bid": 61.1, "bid_size": 1.0, "ask": 64.6, "ask_size": 8.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0065, "vega": 0.2919, "theta": -0.0475, "rho": -0.4595, "theo": 62.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GRAL280121C00020000", "bid": 89.5, "bid_size": 1.0, "ask": 94.5, "ask_size": 2.0, "iv": 0.9725, "open_interest": 180.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0004, "vega": 0.0667, "theta": 0.0, "rho": 0.1686, "theo": 92.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.32, "last_trade_time": "2026-09-21T10:36:58", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "GRAL280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.9274, "open_interest": 213.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0004, "vega": 0.0657, "theta": -0.0072, "rho": -0.0514, "theo": 1.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-06-01T14:26:36", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GRAL280121C00022500", "bid": 87.5, "bid_size": 10.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.9265, "open_interest": 66.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0004, "vega": 0.0766, "theta": 0.0, "rho": 0.192, "theo": 90.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-09-10T14:00:15", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "GRAL280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.108, "open_interest": 4.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0004, "vega": 0.0757, "theta": -0.008, "rho": -0.0603, "theo": 2.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-11T13:19:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GRAL280121C00025000", "bid": 85.5, "bid_size": 10.0, "ask": 90.5, "ask_size": 6.0, "iv": 0.954, "open_interest": 65.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0005, "vega": 0.087, "theta": 0.0, "rho": 0.2136, "theo": 88.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.64, "last_trade_time": "2026-07-17T12:55:42", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "GRAL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0359, "open_interest": 53.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0005, "vega": 0.0862, "theta": -0.0089, "rho": -0.0699, "theo": 2.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GRAL280121C00030000", "bid": 81.5, "bid_size": 5.0, "ask": 86.5, "ask_size": 2.0, "iv": 0.9202, "open_interest": 22.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0007, "vega": 0.1089, "theta": -0.0005, "rho": 0.2555, "theo": 84.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.84, "last_trade_time": "2026-09-21T11:09:51", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "GRAL280121P00030000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.9254, "open_interest": 45.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0007, "vega": 0.1085, "theta": -0.0107, "rho": -0.091, "theo": 3.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:56:43", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GRAL280121C00035000", "bid": 77.5, "bid_size": 4.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.8816, "open_interest": 6.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0008, "vega": 0.1318, "theta": -0.0028, "rho": 0.294, "theo": 80.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.14, "last_trade_time": "2026-09-21T11:09:51", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "GRAL280121P00035000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.9016, "open_interest": 100.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0009, "vega": 0.1321, "theta": -0.0125, "rho": -0.115, "theo": 4.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T11:34:23", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GRAL280121C00040000", "bid": 74.0, "bid_size": 4.0, "ask": 78.5, "ask_size": 4.0, "iv": 0.8592, "open_interest": 132.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.001, "vega": 0.1558, "theta": -0.0051, "rho": 0.3286, "theo": 77.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-09-21T12:15:52", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "GRAL280121P00040000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8788, "open_interest": 52.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0011, "vega": 0.1566, "theta": -0.0144, "rho": -0.1416, "theo": 5.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-21T14:55:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GRAL280121C00045000", "bid": 70.5, "bid_size": 5.0, "ask": 75.5, "ask_size": 3.0, "iv": 0.8609, "open_interest": 21.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0012, "vega": 0.1803, "theta": -0.0074, "rho": 0.3593, "theo": 73.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-09-17T11:52:39", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "GRAL280121P00045000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.8515, "open_interest": 30.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0013, "vega": 0.1819, "theta": -0.0163, "rho": -0.1709, "theo": 6.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-07-20T14:03:38", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GRAL280121C00050000", "bid": 67.5, "bid_size": 1.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.8528, "open_interest": 278.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0014, "vega": 0.2052, "theta": -0.0097, "rho": 0.3856, "theo": 70.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.34, "last_trade_time": "2026-09-21T09:39:03", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "GRAL280121P00050000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.8467, "open_interest": 26.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0015, "vega": 0.2074, "theta": -0.0181, "rho": -0.2024, "theo": 7.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-25T11:10:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GRAL280121C00055000", "bid": 64.0, "bid_size": 7.0, "ask": 69.0, "ask_size": 11.0, "iv": 0.8388, "open_interest": 127.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0016, "vega": 0.2299, "theta": -0.012, "rho": 0.4084, "theo": 67.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-20T10:53:46", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "GRAL280121P00055000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.8351, "open_interest": 18.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0017, "vega": 0.2327, "theta": -0.0199, "rho": -0.2364, "theo": 9.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T11:56:05", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GRAL280121C00060000", "bid": 61.5, "bid_size": 2.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.8409, "open_interest": 127.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0018, "vega": 0.2545, "theta": -0.0142, "rho": 0.4276, "theo": 63.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.62, "last_trade_time": "2026-09-21T14:56:03", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "GRAL280121P00060000", "bid": 10.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.887, "open_interest": 133.0, "volume": 6.0, "delta": -0.1224, "gamma": 0.0019, "vega": 0.258, "theta": -0.0217, "rho": -0.2718, "theo": 10.7133, "change": 0.56, "open": 11.1, "high": 11.19, "low": 11.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-09-22T10:49:59", "percent_change": 5.33333, "prev_day_close": 10.5}, {"option": "GRAL280121C00065000", "bid": 58.5, "bid_size": 6.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.8368, "open_interest": 364.0, "volume": 0.0, "delta": 0.859, "gamma": 0.002, "vega": 0.2782, "theta": -0.0163, "rho": 0.4437, "theo": 60.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-08T11:24:50", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "GRAL280121P00065000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.8358, "open_interest": 234.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0021, "vega": 0.2822, "theta": -0.0234, "rho": -0.3092, "theo": 12.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T12:20:20", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GRAL280121C00070000", "bid": 56.0, "bid_size": 12.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.8202, "open_interest": 292.0, "volume": 2.0, "delta": 0.8418, "gamma": 0.0022, "vega": 0.3013, "theta": -0.0183, "rho": 0.4566, "theo": 58.1284, "change": 2.25, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-09-22T11:53:26", "percent_change": 3.96476, "prev_day_close": 56.75}, {"option": "GRAL280121P00070000", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.8283, "open_interest": 14.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0024, "vega": 0.3063, "theta": -0.025, "rho": -0.3474, "theo": 14.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-09-18T12:05:08", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "GRAL280121C00075000", "bid": 53.5, "bid_size": 10.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.8326, "open_interest": 48.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0024, "vega": 0.3232, "theta": -0.0202, "rho": 0.4667, "theo": 55.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-09-21T12:45:47", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "GRAL280121P00075000", "bid": 14.5, "bid_size": 5.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.828, "open_interest": 34.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0026, "vega": 0.3282, "theta": -0.0265, "rho": -0.3875, "theo": 16.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-21T10:18:43", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "GRAL280121C00080000", "bid": 51.0, "bid_size": 10.0, "ask": 56.0, "ask_size": 12.0, "iv": 0.8251, "open_interest": 38.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0026, "vega": 0.3439, "theta": -0.022, "rho": 0.4748, "theo": 52.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-09-18T12:42:53", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "GRAL280121P00080000", "bid": 17.5, "bid_size": 3.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.7911, "open_interest": 25.0, "volume": 15.0, "delta": -0.1952, "gamma": 0.0028, "vega": 0.3493, "theta": -0.0279, "rho": -0.428, "theo": 18.6463, "change": -0.8, "open": 18.35, "high": 18.7, "low": 18.35, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-22T11:55:43", "percent_change": -4.10256, "prev_day_close": 19.5}, {"option": "GRAL280121C00085000", "bid": 48.5, "bid_size": 6.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.815, "open_interest": 212.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0028, "vega": 0.3634, "theta": -0.0237, "rho": 0.4802, "theo": 50.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-21T14:01:59", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "GRAL280121P00085000", "bid": 19.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.8155, "open_interest": 9.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.003, "vega": 0.3693, "theta": -0.0292, "rho": -0.4676, "theo": 20.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-09-21T12:16:58", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "GRAL280121C00090000", "bid": 46.5, "bid_size": 2.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.8029, "open_interest": 146.0, "volume": 1.0, "delta": 0.7696, "gamma": 0.003, "vega": 0.3815, "theta": -0.0253, "rho": 0.4838, "theo": 48.2389, "change": -0.93, "open": 46.07, "high": 46.07, "low": 46.07, "tick": "up", "last_trade_price": 46.07, "last_trade_time": "2026-09-22T10:13:10", "percent_change": -1.97872, "prev_day_close": 47.0}, {"option": "GRAL280121P00090000", "bid": 21.5, "bid_size": 3.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.8098, "open_interest": 39.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0031, "vega": 0.3873, "theta": -0.0304, "rho": -0.5093, "theo": 23.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-07-27T15:30:37", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "GRAL280121C00095000", "bid": 44.0, "bid_size": 10.0, "ask": 49.0, "ask_size": 12.0, "iv": 0.8016, "open_interest": 121.0, "volume": 1.0, "delta": 0.7512, "gamma": 0.0031, "vega": 0.3981, "theta": -0.0268, "rho": 0.4859, "theo": 46.0842, "change": -1.42, "open": 43.93, "high": 43.93, "low": 43.93, "tick": "up", "last_trade_price": 43.93, "last_trade_time": "2026-09-22T10:13:10", "percent_change": -3.1312, "prev_day_close": 45.3500003814697}, {"option": "GRAL280121P00095000", "bid": 24.0, "bid_size": 5.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.766, "open_interest": 8.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0033, "vega": 0.404, "theta": -0.0315, "rho": -0.549, "theo": 26.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.93, "last_trade_time": "2026-09-21T09:50:06", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "GRAL280121C00100000", "bid": 42.0, "bid_size": 10.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.798, "open_interest": 158.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0032, "vega": 0.4134, "theta": -0.0281, "rho": 0.4861, "theo": 44.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-17T11:10:28", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "GRAL280121P00100000", "bid": 26.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.7916, "open_interest": 58.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0035, "vega": 0.4194, "theta": -0.0325, "rho": -0.5889, "theo": 28.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.33, "last_trade_time": "2026-09-21T13:45:51", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "GRAL280121C00105000", "bid": 40.0, "bid_size": 10.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.7923, "open_interest": 71.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0034, "vega": 0.4273, "theta": -0.0293, "rho": 0.485, "theo": 42.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-21T13:19:38", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "GRAL280121P00105000", "bid": 29.5, "bid_size": 2.0, "ask": 31.7, "ask_size": 1.0, "iv": 0.7591, "open_interest": 7.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0036, "vega": 0.4329, "theta": -0.0334, "rho": -0.6287, "theo": 31.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-09-21T13:23:26", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "GRAL280121C00110000", "bid": 38.0, "bid_size": 4.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.7849, "open_interest": 51.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0035, "vega": 0.4398, "theta": -0.0304, "rho": 0.4833, "theo": 40.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.52, "last_trade_time": "2026-09-21T15:08:54", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "GRAL280121P00110000", "bid": 32.5, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.7889, "open_interest": 30.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0038, "vega": 0.445, "theta": -0.0341, "rho": -0.6679, "theo": 34.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.89, "last_trade_time": "2026-07-09T09:30:29", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "GRAL280121C00115000", "bid": 36.5, "bid_size": 2.0, "ask": 41.2, "ask_size": 3.0, "iv": 0.7759, "open_interest": 10.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0036, "vega": 0.451, "theta": -0.0314, "rho": 0.4803, "theo": 38.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-21T11:31:57", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "GRAL280121P00115000", "bid": 35.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.7844, "open_interest": 7.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0039, "vega": 0.4556, "theta": -0.0348, "rho": -0.7035, "theo": 37.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.41, "last_trade_time": "2026-09-21T13:27:38", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "GRAL280121C00120000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.7764, "open_interest": 34.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.0037, "vega": 0.4609, "theta": -0.0323, "rho": 0.4761, "theo": 36.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T10:29:56", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "GRAL280121P00120000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.7782, "open_interest": 14.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.004, "vega": 0.4649, "theta": -0.0354, "rho": -0.7412, "theo": 40.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-02-20T13:30:49", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "GRAL280121C00125000", "bid": 33.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.7752, "open_interest": 4.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0037, "vega": 0.4696, "theta": -0.0331, "rho": 0.4715, "theo": 35.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-09-21T10:30:52", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "GRAL280121P00125000", "bid": 41.5, "bid_size": 4.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.7705, "open_interest": 1.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0041, "vega": 0.4729, "theta": -0.0358, "rho": -0.7794, "theo": 44.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-09-21T13:20:28", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "GRAL280121C00130000", "bid": 31.5, "bid_size": 7.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.7673, "open_interest": 288.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0038, "vega": 0.4771, "theta": -0.0338, "rho": 0.4666, "theo": 33.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-09-21T12:45:47", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "GRAL280121P00130000", "bid": 45.0, "bid_size": 2.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0042, "vega": 0.4793, "theta": -0.0362, "rho": -0.8109, "theo": 47.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "GRAL280121C00135000", "bid": 30.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.7686, "open_interest": 10.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0039, "vega": 0.4835, "theta": -0.0344, "rho": 0.4609, "theo": 32.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-21T14:48:54", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "GRAL280121P00135000", "bid": 48.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.7714, "open_interest": 1.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0043, "vega": 0.4842, "theta": -0.0365, "rho": -0.8398, "theo": 50.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-21T13:50:10", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "GRAL280121C00140000", "bid": 29.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.7736, "open_interest": 9.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.0039, "vega": 0.4889, "theta": -0.0349, "rho": 0.4544, "theo": 31.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-25T13:51:46", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "GRAL280121P00140000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.7695, "open_interest": 54.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0044, "vega": 0.4884, "theta": -0.0367, "rho": -0.8725, "theo": 54.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.4, "last_trade_time": "2026-09-21T14:33:54", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "GRAL280121C00145000", "bid": 27.5, "bid_size": 11.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.7671, "open_interest": 31.0, "volume": 1.0, "delta": 0.5799, "gamma": 0.004, "vega": 0.4934, "theta": -0.0353, "rho": 0.4479, "theo": 29.9889, "change": 0.6, "open": 29.6, "high": 29.6, "low": 29.6, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-09-22T11:17:01", "percent_change": 2.06897, "prev_day_close": 29.0}, {"option": "GRAL280121P00145000", "bid": 55.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0045, "vega": 0.4914, "theta": -0.0369, "rho": -0.9027, "theo": 58.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "GRAL280121C00150000", "bid": 26.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.7697, "open_interest": 330.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.004, "vega": 0.4971, "theta": -0.0357, "rho": 0.4415, "theo": 28.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-09-21T12:15:37", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "GRAL280121P00150000", "bid": 59.5, "bid_size": 5.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.772, "open_interest": 52.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0046, "vega": 0.4928, "theta": -0.037, "rho": -0.9269, "theo": 61.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.68, "last_trade_time": "2026-07-09T12:35:06", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "GRAL280121C00155000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.7711, "open_interest": 36.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.004, "vega": 0.4999, "theta": -0.036, "rho": 0.4347, "theo": 27.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T11:05:21", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "GRAL280121P00155000", "bid": 63.0, "bid_size": 5.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0046, "vega": 0.4937, "theta": -0.037, "rho": -0.9486, "theo": 65.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "GRAL280121C00160000", "bid": 24.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.7715, "open_interest": 22.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.004, "vega": 0.5019, "theta": -0.0363, "rho": 0.4274, "theo": 26.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-04-27T15:41:45", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "GRAL280121P00160000", "bid": 67.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0047, "vega": 0.4933, "theta": -0.0369, "rho": -0.9798, "theo": 69.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "GRAL280121C00165000", "bid": 23.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.7511, "open_interest": 117.0, "volume": 9.0, "delta": 0.5215, "gamma": 0.004, "vega": 0.5031, "theta": -0.0365, "rho": 0.4199, "theo": 25.622, "change": 2.1, "open": 23.5, "high": 26.0, "low": 23.5, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-22T11:53:26", "percent_change": 8.78661, "prev_day_close": 23.8999996185303}, {"option": "GRAL280121P00165000", "bid": 70.5, "bid_size": 3.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0047, "vega": 0.4929, "theta": -0.0368, "rho": -1.0004, "theo": 73.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}], "symbol": "GRAL", "security_type": "stock", "exchange_id": 2, "current_price": 110.075, "price_change": 2.105, "price_change_percent": 1.9496, "bid": 109.94, "ask": 110.2, "bid_size": 100, "ask_size": 200, "open": 106.75, "high": 110.97, "low": 104.0001, "close": 110.075, "prev_day_close": 107.97, "volume": 655073, "iv30": 91.134, "iv30_change": 0.372, "iv30_change_percent": 0.4099, "seqno": 13315908110, "last_trade_time": "2026-09-22T12:08:52", "tick": "down"}, "symbol": "GRAL"}