[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRPM":3,"homepage-market-summary":29,"stock-options-GRPM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GRPM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P MidCap 400 GARP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.441,0.60356,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},136.85,137.6,136.74,136.68,0.17,0.12,5379.332195,146.4499,112.44,16364.20916788,71.8,3978,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":196,"updated_at":997,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":180,"implied_volatility":178},0,8,[183,184,188,192],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",47,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",103,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",194,"270416",[197,209,218,227,237,246,255,264,273,282,294,307,320,333,346,359,372,385,402,419,436,455,473,491,510,529,546,564,583,602,619,638,656,677,698,718,736,754,772,789,805,823,840,857,873,890,905,921,936,950,960,970,979,988],{"strike":198,"call":199,"put":205,"callItm":11,"putItm":73,"isAtm":73},104,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":204,"in_the_money":11},"GRPM  261016C00104000",31,35.6,0.2044,0.039888,{"contract_symbol":206,"symbol":206,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00104000",2,0.1435,{"strike":210,"call":211,"put":216,"callItm":11,"putItm":73,"isAtm":73},105,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":215,"in_the_money":11},"GRPM  261016C00105000",30,34.6,0.040273,{"contract_symbol":217,"symbol":217,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00105000",{"strike":219,"call":220,"put":225,"callItm":11,"putItm":73,"isAtm":73},106,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":224,"in_the_money":11},"GRPM  261016C00106000",28.7,33.6,0.040657,{"contract_symbol":226,"symbol":226,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00106000",{"strike":228,"call":229,"put":234,"callItm":11,"putItm":73,"isAtm":73},107,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":233,"in_the_money":11},"GRPM  261016C00107000",27.7,32.6,0.04104,{"contract_symbol":235,"symbol":235,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":236,"implied_volatility":236,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00107000",0.1436,{"strike":238,"call":239,"put":244,"callItm":11,"putItm":73,"isAtm":73},108,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":243,"in_the_money":11},"GRPM  261016C00108000",26.7,31.6,0.041424,{"contract_symbol":245,"symbol":245,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00108000",{"strike":247,"call":248,"put":253,"callItm":11,"putItm":73,"isAtm":73},109,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":252,"in_the_money":11},"GRPM  261016C00109000",25.7,30.6,0.041807,{"contract_symbol":254,"symbol":254,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00109000",{"strike":256,"call":257,"put":262,"callItm":11,"putItm":73,"isAtm":73},110,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":261,"in_the_money":11},"GRPM  261016C00110000",24.7,29.6,0.042189,{"contract_symbol":263,"symbol":263,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":236,"implied_volatility":236,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00110000",{"strike":265,"call":266,"put":271,"callItm":11,"putItm":73,"isAtm":73},111,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":270,"in_the_money":11},"GRPM  261016C00111000",23.7,28.6,0.042574,{"contract_symbol":272,"symbol":272,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00111000",{"strike":274,"call":275,"put":280,"callItm":11,"putItm":73,"isAtm":73},112,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":279,"in_the_money":11},"GRPM  261016C00112000",22.7,27.6,0.042958,{"contract_symbol":281,"symbol":281,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00112000",{"strike":283,"call":284,"put":292,"callItm":11,"putItm":73,"isAtm":73},113,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":288,"gamma":289,"theta":290,"vega":289,"rho":291,"in_the_money":11},"GRPM  261016C00113000",21.7,26.6,0.999999,0.000001,-0.000001,0.043342,{"contract_symbol":293,"symbol":293,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":236,"implied_volatility":236,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00113000",{"strike":295,"call":296,"put":305,"callItm":11,"putItm":73,"isAtm":73},114,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"GRPM  261016C00114000",20.7,25.6,0.999998,0.000002,-0.000002,0.000003,0.043723,{"contract_symbol":306,"symbol":306,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00114000",{"strike":308,"call":309,"put":318,"callItm":11,"putItm":73,"isAtm":73},115,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"GRPM  261016C00115000",19.7,24.6,0.999994,0.000005,-0.000006,0.000008,0.044108,{"contract_symbol":319,"symbol":319,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00115000",{"strike":321,"call":322,"put":331,"callItm":11,"putItm":73,"isAtm":73},116,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"GRPM  261016C00116000",18.7,23.6,0.999983,0.000013,-0.000014,0.00002,0.044491,{"contract_symbol":332,"symbol":332,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00116000",{"strike":334,"call":335,"put":344,"callItm":11,"putItm":73,"isAtm":73},117,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"GRPM  261016C00117000",17.7,22.6,0.999958,0.000032,-0.000034,0.000046,0.044871,{"contract_symbol":345,"symbol":345,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00117000",{"strike":347,"call":348,"put":357,"callItm":11,"putItm":73,"isAtm":73},118,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"GRPM  261016C00118000",16.7,21.6,0.999901,0.000071,-0.000076,0.000105,0.045254,{"contract_symbol":358,"symbol":358,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00118000",{"strike":360,"call":361,"put":370,"callItm":11,"putItm":73,"isAtm":73},119,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"GRPM  261016C00119000",15.7,20.6,0.999777,0.000153,-0.000164,0.000225,0.045631,{"contract_symbol":371,"symbol":371,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016P00119000",{"strike":373,"call":374,"put":383,"callItm":11,"putItm":73,"isAtm":73},120,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"GRPM  261016C00120000",14.7,19.6,0.999521,0.000312,-0.000334,0.000458,0.045999,{"contract_symbol":384,"symbol":384,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":290,"gamma":301,"theta":290,"vega":301,"rho":180,"in_the_money":73},"GRPM  261016P00120000",{"strike":386,"call":387,"put":398,"callItm":11,"putItm":73,"isAtm":73},121,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":180,"changePercent":9,"volume":180,"openInterest":392,"open_interest":392,"iv":203,"implied_volatility":203,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"GRPM  261016C00121000",13.7,18.6,11.78,7,0.999016,0.000606,-0.000649,0.000889,0.046358,{"contract_symbol":399,"symbol":399,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":315,"gamma":400,"theta":401,"vega":400,"rho":180,"in_the_money":73},"GRPM  261016P00121000",0.000007,-0.000004,{"strike":403,"call":404,"put":413,"callItm":11,"putItm":73,"isAtm":73},122,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"GRPM  261016C00122000",12.7,17.6,0.99807,0.00112,-0.0012,0.001645,0.046691,{"contract_symbol":414,"symbol":414,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":290,"in_the_money":73},"GRPM  261016P00122000",-0.000021,0.000023,-0.000012,0.000024,{"strike":420,"call":421,"put":430,"callItm":11,"putItm":73,"isAtm":73},123,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"GRPM  261016C00123000",12.1,16.5,0.996379,0.001978,-0.002119,0.002904,0.046982,{"contract_symbol":431,"symbol":431,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":401,"in_the_money":73},"GRPM  261016P00123000",-0.00007,0.000073,-0.000039,0.000075,{"strike":437,"call":438,"put":447,"callItm":11,"putItm":73,"isAtm":73},124,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"GRPM  261016C00124000",10.6,15.5,0.99349,0.003336,-0.003573,0.004898,0.047215,{"contract_symbol":448,"symbol":448,"bid":180,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":73},"GRPM  261016P00124000",2.05,-0.000215,0.00021,-0.000111,0.000217,-0.000011,{"strike":456,"call":457,"put":466,"callItm":11,"putItm":73,"isAtm":73},125,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"GRPM  261016C00125000",9.8,14.6,0.988773,0.005381,-0.005764,0.007901,0.047347,{"contract_symbol":467,"symbol":467,"bid":180,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":73},"GRPM  261016P00125000",-0.000607,0.000552,-0.000292,0.00057,-0.000032,{"strike":474,"call":475,"put":484,"callItm":11,"putItm":73,"isAtm":73},126,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"GRPM  261016C00126000",8.6,13.5,0.981399,0.00831,-0.008901,0.012201,0.047337,{"contract_symbol":485,"symbol":485,"bid":180,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":236,"implied_volatility":236,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":73},"GRPM  261016P00126000",-0.001577,0.001328,-0.000701,0.001369,-0.000083,{"strike":492,"call":493,"put":502,"callItm":11,"putItm":73,"isAtm":73},127,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"GRPM  261016C00127000",8.2,12.5,0.970356,0.012298,-0.013173,0.018056,0.047131,{"contract_symbol":503,"symbol":503,"bid":180,"ask":504,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":73},"GRPM  261016P00127000",2.1,-0.00378,0.002927,-0.001546,0.003018,-0.0002,{"strike":511,"call":512,"put":521,"callItm":11,"putItm":73,"isAtm":73},128,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":392,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":203,"implied_volatility":203,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"GRPM  261016C00128000",6.7,11.6,0.954498,0.017458,-0.018699,0.025632,0.046667,{"contract_symbol":522,"symbol":522,"bid":180,"ask":523,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":73},"GRPM  261016P00128000",2.15,-0.008375,0.005932,-0.003134,0.006116,-0.000444,{"strike":530,"call":531,"put":539,"callItm":11,"putItm":73,"isAtm":73},129,{"contract_symbol":532,"symbol":532,"bid":533,"ask":440,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"GRPM  261016C00129000",5.7,0.932637,0.023795,-0.025487,0.034936,0.045879,{"contract_symbol":540,"symbol":540,"bid":180,"ask":504,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":236,"implied_volatility":236,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":73},"GRPM  261016P00129000",-0.017201,0.011069,-0.005848,0.011413,-0.000912,{"strike":547,"call":548,"put":557,"callItm":11,"putItm":73,"isAtm":73},130,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"GRPM  261016C00130000",4.8,9.7,0.903681,0.031168,-0.033384,0.045761,0.04471,{"contract_symbol":558,"symbol":558,"bid":180,"ask":523,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":73},"GRPM  261016P00130000",-0.032837,0.019058,-0.010068,0.019651,-0.001743,{"strike":565,"call":566,"put":575,"callItm":11,"putItm":73,"isAtm":73},131,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"GRPM  261016C00131000",3.9,8.8,0.866799,0.03927,-0.042062,0.057657,0.04311,{"contract_symbol":576,"symbol":576,"bid":180,"ask":577,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":73},"GRPM  261016P00131000",2.3,-0.058433,0.030327,-0.016021,0.031271,-0.003104,{"strike":584,"call":585,"put":594,"callItm":11,"putItm":73,"isAtm":73},132,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"GRPM  261016C00132000",2.95,7.8,0.821584,0.047634,-0.051021,0.069937,0.041057,{"contract_symbol":595,"symbol":595,"bid":180,"ask":596,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":236,"implied_volatility":236,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":73},"GRPM  261016P00132000",2.35,-0.097218,0.044684,-0.023607,0.046073,-0.005171,{"strike":603,"call":604,"put":611,"callItm":11,"putItm":73,"isAtm":73},133,{"contract_symbol":605,"symbol":605,"bid":523,"ask":392,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"GRPM  261016C00133000",0.768185,0.055673,-0.059631,0.08174,0.038555,{"contract_symbol":612,"symbol":612,"bid":180,"ask":613,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":73},"GRPM  261016P00133000",2.45,-0.151714,0.061064,-0.032259,0.062964,-0.008081,{"strike":620,"call":621,"put":630,"callItm":11,"putItm":73,"isAtm":73},134,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"GRPM  261016C00134000",1.4,6,0.707383,0.062748,-0.067209,0.092128,0.035642,{"contract_symbol":631,"symbol":631,"bid":180,"ask":632,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":73},"GRPM  261016P00134000",2.6,-0.222832,0.077527,-0.040956,0.07994,-0.011888,{"strike":639,"call":640,"put":648,"callItm":11,"putItm":73,"isAtm":11},135,{"contract_symbol":641,"symbol":641,"bid":65,"ask":642,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"GRPM  261016C00135000",5.3,0.640585,0.068254,-0.073107,0.100213,0.032389,{"contract_symbol":649,"symbol":649,"bid":180,"ask":650,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":236,"implied_volatility":236,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":73},"GRPM  261016P00135000",2.85,-0.309173,0.091593,-0.04839,0.094441,-0.016525,{"strike":657,"call":658,"put":668,"callItm":11,"putItm":73,"isAtm":11},136,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":11},"GRPM  261016C00136000",0.7,4.6,0.1861,0.575038,0.078587,-0.069744,0.105023,0.029247,{"contract_symbol":669,"symbol":669,"bid":180,"ask":670,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":73},"GRPM  261016P00136000",3.2,0.1461,-0.40826,0.09916,-0.054283,0.104083,-0.021878,{"strike":678,"call":679,"put":688,"callItm":73,"putItm":11,"isAtm":11},137,{"contract_symbol":680,"symbol":680,"bid":180,"ask":681,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":73},"GRPM  261016C00137000",3.8,0.1615,0.492496,0.092135,-0.061632,0.106903,0.025216,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":11},"GRPM  261016P00137000",0.1,3.4,0.1465,-0.50951,0.101585,-0.055887,0.106892,-0.027374,{"strike":699,"call":700,"put":709,"callItm":73,"putItm":11,"isAtm":11},138,{"contract_symbol":701,"symbol":701,"bid":180,"ask":702,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":73},"GRPM  261016C00138000",3.3,0.1305,0.376515,0.108554,-0.047396,0.101758,0.019418,{"contract_symbol":710,"symbol":710,"bid":711,"ask":568,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"GRPM  261016P00138000",0.05,0.137,-0.617301,0.103896,-0.050017,0.102266,-0.033214,{"strike":719,"call":720,"put":728,"callItm":73,"putItm":11,"isAtm":11},139,{"contract_symbol":721,"symbol":721,"bid":180,"ask":722,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":73},"GRPM  261016C00139000",2.8,0.275203,0.095435,-0.041671,0.089459,0.01422,{"contract_symbol":729,"symbol":729,"bid":730,"ask":661,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"GRPM  261016P00139000",0.6,-0.714793,0.092473,-0.04452,0.09102,-0.038589,{"strike":737,"call":738,"put":746,"callItm":73,"putItm":11,"isAtm":73},140,{"contract_symbol":739,"symbol":739,"bid":180,"ask":740,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":73},"GRPM  261016C00140000",2.5,0.190071,0.077604,-0.033883,0.072747,0.009838,{"contract_symbol":747,"symbol":747,"bid":748,"ask":642,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"GRPM  261016P00140000",1.15,-0.798016,0.076682,-0.036916,0.07548,-0.043253,{"strike":755,"call":756,"put":763,"callItm":73,"putItm":11,"isAtm":73},141,{"contract_symbol":757,"symbol":757,"bid":180,"ask":577,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":73},"GRPM  261016C00141000",0.123816,0.058466,-0.025527,0.054806,0.006418,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":11},"GRPM  261016P00141000",1.95,6.1,-0.864283,0.059333,-0.028564,0.058402,-0.047053,{"strike":773,"call":774,"put":781,"callItm":73,"putItm":11,"isAtm":73},142,{"contract_symbol":775,"symbol":775,"bid":180,"ask":523,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":73},"GRPM  261016C00142000",0.075981,0.040875,-0.017848,0.038315,0.003943,{"contract_symbol":782,"symbol":782,"bid":722,"ask":783,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"GRPM  261016P00142000",7.7,-0.913575,0.0429,-0.020653,0.042228,-0.049984,{"strike":790,"call":791,"put":798,"callItm":73,"putItm":11,"isAtm":73},143,{"contract_symbol":792,"symbol":792,"bid":180,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":73},"GRPM  261016C00143000",0.043891,0.026561,-0.011597,0.024899,0.00228,{"contract_symbol":799,"symbol":799,"bid":702,"ask":495,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":11},"GRPM  261016P00143000",-0.947875,0.029028,-0.013974,0.028573,-0.052143,{"strike":806,"call":807,"put":814,"callItm":73,"putItm":11,"isAtm":73},144,{"contract_symbol":808,"symbol":808,"bid":180,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":73},"GRPM  261016C00144000",0.023859,0.016067,-0.007015,0.015062,0.00124,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":11},"GRPM  261016P00144000",4.7,9.5,-0.970235,0.018406,-0.008861,0.018118,-0.053686,{"strike":824,"call":825,"put":832,"callItm":73,"putItm":11,"isAtm":73},145,{"contract_symbol":826,"symbol":826,"bid":180,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":73},"GRPM  261016C00145000",0.012204,0.009061,-0.003957,0.008494,0.000635,{"contract_symbol":833,"symbol":833,"bid":533,"ask":834,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":11},"GRPM  261016P00145000",10.5,-0.983909,0.010952,-0.005273,0.01078,-0.054776,{"strike":841,"call":842,"put":849,"callItm":73,"putItm":11,"isAtm":73},146,{"contract_symbol":843,"symbol":843,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":73},"GRPM  261016C00146000",0.005875,0.004771,-0.002083,0.004473,0.000306,{"contract_symbol":850,"symbol":850,"bid":514,"ask":851,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":11},"GRPM  261016P00146000",11.5,-0.991763,0.006124,-0.002948,0.006028,-0.05557,{"strike":858,"call":859,"put":866,"callItm":73,"putItm":11,"isAtm":73},147,{"contract_symbol":860,"symbol":860,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":73},"GRPM  261016C00147000",0.002663,0.002349,-0.001026,0.002202,0.000139,{"contract_symbol":867,"symbol":867,"bid":783,"ask":496,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":11},"GRPM  261016P00147000",-0.996006,0.003221,-0.001551,0.003171,-0.056175,{"strike":874,"call":875,"put":882,"callItm":73,"putItm":11,"isAtm":73},148,{"contract_symbol":876,"symbol":876,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":73},"GRPM  261016C00148000",0.001137,0.001083,-0.000473,0.001015,0.000059,{"contract_symbol":883,"symbol":883,"bid":884,"ask":478,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":11},"GRPM  261016P00148000",8.7,-0.998165,0.001596,-0.000769,0.001571,-0.056668,{"strike":891,"call":892,"put":897,"callItm":73,"putItm":11,"isAtm":73},149,{"contract_symbol":893,"symbol":893,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":381,"gamma":894,"theta":895,"vega":896,"rho":418,"in_the_money":73},"GRPM  261016C00149000",0.000468,-0.000204,0.000439,{"contract_symbol":898,"symbol":898,"bid":551,"ask":899,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":11},"GRPM  261016P00149000",14.5,-0.999201,0.000746,-0.000359,0.000735,-0.057108,{"strike":906,"call":907,"put":913,"callItm":73,"putItm":11,"isAtm":73},150,{"contract_symbol":908,"symbol":908,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":909,"gamma":910,"theta":490,"vega":911,"rho":912,"in_the_money":73},"GRPM  261016C00150000",0.000174,0.00019,0.000178,0.000009,{"contract_symbol":914,"symbol":914,"bid":915,"ask":441,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":11},"GRPM  261016P00150000",10.7,-0.99967,0.000329,-0.000159,0.000324,-0.057516,{"strike":922,"call":923,"put":928,"callItm":73,"putItm":11,"isAtm":73},151,{"contract_symbol":924,"symbol":924,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":925,"gamma":926,"theta":472,"vega":927,"rho":303,"in_the_money":73},"GRPM  261016C00151000",0.000062,0.000072,0.000068,{"contract_symbol":929,"symbol":929,"bid":930,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":11},"GRPM  261016P00151000",11.7,-0.99987,0.000137,-0.000066,0.000135,-0.057907,{"strike":937,"call":938,"put":942,"callItm":73,"putItm":11,"isAtm":73},152,{"contract_symbol":939,"symbol":939,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":940,"gamma":941,"theta":454,"vega":418,"rho":289,"in_the_money":73},"GRPM  261016C00152000",0.000021,0.000026,{"contract_symbol":943,"symbol":943,"bid":406,"ask":944,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":11},"GRPM  261016P00152000",17.5,-0.999952,0.000054,-0.000026,0.000053,-0.058298,{"strike":951,"call":952,"put":954,"callItm":73,"putItm":11,"isAtm":73},153,{"contract_symbol":953,"symbol":953,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":400,"gamma":912,"theta":401,"vega":316,"rho":180,"in_the_money":73},"GRPM  261016C00153000",{"contract_symbol":955,"symbol":955,"bid":389,"ask":956,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":957,"gamma":329,"theta":958,"vega":329,"rho":959,"in_the_money":11},"GRPM  261016P00153000",18.5,-0.999983,-0.00001,-0.058683,{"strike":961,"call":962,"put":964,"callItm":73,"putItm":11,"isAtm":73},154,{"contract_symbol":963,"symbol":963,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":301,"gamma":303,"theta":290,"vega":303,"rho":180,"in_the_money":73},"GRPM  261016C00154000",{"contract_symbol":965,"symbol":965,"bid":376,"ask":966,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":967,"gamma":400,"theta":968,"vega":400,"rho":969,"in_the_money":11},"GRPM  261016P00154000",19.5,-0.999994,-0.000003,-0.059064,{"strike":971,"call":972,"put":974,"callItm":73,"putItm":11,"isAtm":73},155,{"contract_symbol":973,"symbol":973,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":289,"gamma":289,"theta":180,"vega":289,"rho":180,"in_the_money":73},"GRPM  261016C00155000",{"contract_symbol":975,"symbol":975,"bid":363,"ask":976,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":977,"gamma":301,"theta":290,"vega":301,"rho":978,"in_the_money":11},"GRPM  261016P00155000",20.5,-0.999998,-0.059451,{"strike":980,"call":981,"put":983,"callItm":73,"putItm":11,"isAtm":73},156,{"contract_symbol":982,"symbol":982,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016C00156000",{"contract_symbol":984,"symbol":984,"bid":350,"ask":985,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":986,"gamma":289,"theta":180,"vega":289,"rho":987,"in_the_money":11},"GRPM  261016P00156000",21.5,-0.999999,-0.059834,{"strike":989,"call":990,"put":992,"callItm":73,"putItm":11,"isAtm":73},157,{"contract_symbol":991,"symbol":991,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":703,"implied_volatility":703,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"GRPM  261016C00157000",{"contract_symbol":993,"symbol":993,"bid":337,"ask":994,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":995,"gamma":180,"theta":180,"vega":180,"rho":996,"in_the_money":11},"GRPM  261016P00157000",22.5,-1,-0.060218,"2026-10-04T21:49:29.887801+00:00"]