{"timestamp": "2026-11-10 02:57:45", "data": {"options": [{"option": "GEL261120C00002500", "bid": 9.6, "bid_size": 108.0, "ask": 11.3, "ask_size": 12.0, "iv": 6.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0154, "rho": 0.0008, "theo": 10.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-10-29T15:28:02", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GEL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0166, "rho": -0.0001, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GEL261120C00005000", "bid": 6.6, "bid_size": 108.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0082, "vega": 0.0013, "theta": -0.0172, "rho": 0.0016, "theo": 7.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-10-29T15:03:35", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GEL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 301.0, "iv": 5.0413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0082, "vega": 0.0013, "theta": -0.0181, "rho": -0.0001, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GEL261120C00007500", "bid": 4.8, "bid_size": 108.0, "ask": 6.2, "ask_size": 12.0, "iv": 2.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0214, "vega": 0.0021, "theta": -0.0184, "rho": 0.0024, "theo": 5.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-10-19T12:37:48", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "GEL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 128.0, "iv": 3.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0214, "vega": 0.0021, "theta": -0.0191, "rho": -0.0002, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GEL261120C00010000", "bid": 2.3, "bid_size": 108.0, "ask": 3.6, "ask_size": 36.0, "iv": 1.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0652, "vega": 0.0038, "theta": -0.0198, "rho": 0.0031, "theo": 2.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "GEL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 84.0, "iv": 1.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0654, "vega": 0.0038, "theta": -0.0202, "rho": -0.0004, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GEL261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.3594, "vega": 0.0084, "theta": -0.0183, "rho": 0.0027, "theo": 0.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T15:28:02", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "GEL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 120.0, "iv": 1.3648, "open_interest": 33.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.3637, "vega": 0.0084, "theta": -0.0185, "rho": -0.0014, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:12:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GEL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.543, "open_interest": 417.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.1056, "vega": 0.0032, "theta": -0.0085, "rho": 0.0003, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:47:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEL261120P00015000", "bid": 1.55, "bid_size": 108.0, "ask": 4.1, "ask_size": 88.0, "iv": 1.5331, "open_interest": 24.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.1109, "vega": 0.0027, "theta": -0.0088, "rho": -0.0018, "theo": 2.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T14:58:22", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "GEL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.9357, "open_interest": 100.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0325, "vega": 0.0015, "theta": -0.0054, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:46:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEL261120P00017500", "bid": 3.9, "bid_size": 108.0, "ask": 5.2, "ask_size": 88.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0367, "vega": 0.0009, "theta": -0.0051, "rho": -0.0012, "theo": 4.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:43:08", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "GEL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0152, "vega": 0.0008, "theta": -0.0038, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEL261120P00020000", "bid": 6.4, "bid_size": 108.0, "ask": 7.9, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0137, "vega": 0.0003, "theta": -0.0033, "rho": -0.0002, "theo": 7.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-29T10:27:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GEL261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 466.0, "iv": 3.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0085, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GEL261120P00022500", "bid": 8.9, "bid_size": 108.0, "ask": 10.4, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0029, "rho": -0.0002, "theo": 9.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GEL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 467.0, "iv": 3.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0053, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GEL261120P00025000", "bid": 10.9, "bid_size": 108.0, "ask": 13.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 12.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "GEL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 470.0, "iv": 4.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GEL261120P00030000", "bid": 15.9, "bid_size": 108.0, "ask": 18.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 17.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "GEL261218C00002500", "bid": 8.4, "bid_size": 74.0, "ask": 12.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0033, "vega": 0.0018, "theta": -0.006, "rho": 0.0024, "theo": 10.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-10-29T15:03:35", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GEL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 477.0, "iv": 6.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0033, "vega": 0.0018, "theta": -0.007, "rho": -0.0004, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GEL261218C00005000", "bid": 6.9, "bid_size": 74.0, "ask": 9.1, "ask_size": 52.0, "iv": 2.011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0097, "vega": 0.0033, "theta": -0.0072, "rho": 0.0049, "theo": 7.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-29T10:10:46", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GEL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 466.0, "iv": 3.5367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0097, "vega": 0.0033, "theta": -0.008, "rho": -0.0006, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GEL261218C00007500", "bid": 3.4, "bid_size": 109.0, "ask": 7.1, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0242, "vega": 0.0053, "theta": -0.008, "rho": 0.0072, "theo": 5.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "GEL261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 201.0, "iv": 1.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0243, "vega": 0.0053, "theta": -0.0085, "rho": -0.001, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GEL261218C00010000", "bid": 2.1, "bid_size": 109.0, "ask": 4.1, "ask_size": 100.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0661, "vega": 0.0089, "theta": -0.0084, "rho": 0.009, "theo": 3.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-04-10T09:33:53", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "GEL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 50.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0666, "vega": 0.009, "theta": -0.0088, "rho": -0.0019, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GEL261218C00012500", "bid": 0.25, "bid_size": 570.0, "ask": 1.7, "ask_size": 137.0, "iv": 0.4722, "open_interest": 1.0, "volume": 0.0, "delta": 0.62, "gamma": 0.2441, "vega": 0.016, "theta": -0.0076, "rho": 0.008, "theo": 0.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-29T15:28:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GEL261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 927.0, "iv": 0.803, "open_interest": 257.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.251, "vega": 0.016, "theta": -0.0079, "rho": -0.0049, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:49:36", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GEL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 280.0, "iv": 0.3267, "open_interest": 207.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.1305, "vega": 0.0092, "theta": -0.0046, "rho": 0.0018, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:07:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GEL261218P00015000", "bid": 2.1, "bid_size": 178.0, "ask": 2.35, "ask_size": 45.0, "iv": 0.0, "open_interest": 1179.0, "volume": 1.0, "delta": -0.903, "gamma": 0.1498, "vega": 0.0069, "theta": -0.0051, "rho": -0.0054, "theo": 2.2792, "change": 0.165, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T12:01:43", "percent_change": 7.41573, "prev_day_close": 2.22500002384186}, {"option": "GEL261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 257.0, "iv": 0.4904, "open_interest": 1467.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0491, "vega": 0.0048, "theta": -0.0034, "rho": 0.0008, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:46:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEL261218P00017500", "bid": 4.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5709, "open_interest": 89.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0552, "vega": 0.0015, "theta": -0.0041, "rho": -0.0018, "theo": 4.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T15:30:32", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GEL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.6579, "open_interest": 4657.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0256, "vega": 0.0031, "theta": -0.0026, "rho": 0.0004, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:55:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEL261218P00020000", "bid": 7.1, "bid_size": 9.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.7559, "open_interest": 15.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0127, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-29T11:20:49", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "GEL261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 686.0, "iv": 1.4628, "open_interest": 76.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0157, "vega": 0.0022, "theta": -0.0021, "rho": 0.0003, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T13:59:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GEL261218P00022500", "bid": 7.9, "bid_size": 73.0, "ask": 11.8, "ask_size": 40.0, "iv": 1.1597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-05-11T11:29:44", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "GEL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2190.0, "iv": 1.769, "open_interest": 1035.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0106, "vega": 0.0016, "theta": -0.0017, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T11:25:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GEL261218P00025000", "bid": 10.4, "bid_size": 73.0, "ask": 14.1, "ask_size": 39.0, "iv": 1.05, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "GEL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1234, "open_interest": 34.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0057, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T09:41:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEL261218P00030000", "bid": 15.4, "bid_size": 73.0, "ask": 19.1, "ask_size": 47.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 17.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "GEL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 50.0, "iv": 1.2889, "open_interest": 27.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-04-16T14:53:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEL261218P00035000", "bid": 20.4, "bid_size": 41.0, "ask": 24.1, "ask_size": 28.0, "iv": 1.4759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 22.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "GEL270319C00002500", "bid": 9.4, "bid_size": 74.0, "ask": 11.4, "ask_size": 45.0, "iv": 1.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0036, "vega": 0.0039, "theta": -0.0024, "rho": 0.0051, "theo": 10.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.93, "last_trade_time": "2026-10-29T15:28:02", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GEL270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 2.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.004, "vega": 0.0049, "theta": -0.004, "rho": -0.0022, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GEL270319C00005000", "bid": 7.0, "bid_size": 74.0, "ask": 8.9, "ask_size": 46.0, "iv": 1.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.011, "vega": 0.0078, "theta": -0.0035, "rho": 0.0105, "theo": 8.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-10-28T10:11:52", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GEL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 391.0, "iv": 1.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0116, "vega": 0.0089, "theta": -0.0046, "rho": -0.0038, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GEL270319C00007500", "bid": 4.8, "bid_size": 109.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0262, "vega": 0.0124, "theta": -0.004, "rho": 0.0157, "theo": 5.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GEL270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 213.0, "iv": 0.9333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.027, "vega": 0.0137, "theta": -0.0047, "rho": -0.0058, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GEL270319C00010000", "bid": 2.5, "bid_size": 104.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0628, "vega": 0.0189, "theta": -0.0042, "rho": 0.0196, "theo": 3.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "GEL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 622.0, "iv": 0.4949, "open_interest": 3.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0632, "vega": 0.0205, "theta": -0.0045, "rho": -0.0095, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T13:16:49", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GEL270319C00012500", "bid": 0.65, "bid_size": 532.0, "ask": 1.55, "ask_size": 700.0, "iv": 0.3164, "open_interest": 1047.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.1615, "vega": 0.0286, "theta": -0.0038, "rho": 0.0191, "theo": 1.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-29T13:14:34", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GEL270319P00012500", "bid": 0.7, "bid_size": 197.0, "ask": 1.15, "ask_size": 267.0, "iv": 0.3522, "open_interest": 294.0, "volume": 5.0, "delta": -0.4262, "gamma": 0.1599, "vega": 0.0293, "theta": -0.0038, "rho": -0.0185, "theo": 0.8702, "change": -0.06, "open": 1.1, "high": 1.1, "low": 0.8, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T12:00:40", "percent_change": -6.31579, "prev_day_close": 0.94999997317791}, {"option": "GEL270319C00015000", "bid": 0.05, "bid_size": 201.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.2894, "open_interest": 53.0, "volume": 2.0, "delta": 0.2312, "gamma": 0.1286, "vega": 0.0229, "theta": -0.0028, "rho": 0.009, "theo": 0.2876, "change": -0.04, "open": 0.05, "high": 0.31, "low": 0.05, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T12:00:40", "percent_change": -11.4286, "prev_day_close": 0.350000012665987}, {"option": "GEL270319P00015000", "bid": 2.35, "bid_size": 73.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.3065, "open_interest": 648.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.1268, "vega": 0.0216, "theta": -0.0025, "rho": -0.0325, "theo": 2.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T14:58:22", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "GEL270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1109.0, "iv": 0.3601, "open_interest": 1271.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0663, "vega": 0.0153, "theta": -0.0023, "rho": 0.0048, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T13:14:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEL270319P00017500", "bid": 4.7, "bid_size": 23.0, "ask": 5.0, "ask_size": 165.0, "iv": 0.3779, "open_interest": 565.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0642, "vega": 0.014, "theta": -0.0017, "rho": -0.0402, "theo": 4.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:26:56", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GEL270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0411, "vega": 0.0113, "theta": -0.002, "rho": 0.0032, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEL270319P00020000", "bid": 7.1, "bid_size": 43.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.3847, "open_interest": 73.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0391, "vega": 0.0101, "theta": -0.0011, "rho": -0.0464, "theo": 7.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T10:50:32", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GEL270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1946.0, "iv": 0.7588, "open_interest": 1.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0285, "vega": 0.0088, "theta": -0.0018, "rho": 0.0023, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T10:35:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GEL270319P00022500", "bid": 8.9, "bid_size": 66.0, "ask": 10.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0349, "vega": 0.007, "theta": -0.0009, "rho": -0.0407, "theo": 9.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GEL270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1967.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0211, "vega": 0.0072, "theta": -0.0016, "rho": 0.0018, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GEL270319P00025000", "bid": 11.0, "bid_size": 73.0, "ask": 13.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0337, "vega": 0.0027, "theta": -0.0017, "rho": -0.0141, "theo": 12.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "GEL270617C00002500", "bid": 9.4, "bid_size": 74.0, "ask": 11.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.003, "theta": 0.0, "rho": 0.0074, "theo": 10.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GEL270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 99.0, "iv": 1.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0037, "vega": 0.0049, "theta": -0.0016, "rho": -0.0024, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEL270617C00005000", "bid": 7.0, "bid_size": 74.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.7495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.01, "vega": 0.0073, "theta": 0.0, "rho": 0.0167, "theo": 8.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GEL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 407.0, "iv": 1.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.011, "vega": 0.0093, "theta": -0.0019, "rho": -0.0044, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GEL270617C00007500", "bid": 4.8, "bid_size": 109.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0254, "vega": 0.0144, "theta": -0.0009, "rho": 0.0308, "theo": 5.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GEL270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 133.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0269, "vega": 0.0154, "theta": -0.0021, "rho": -0.0077, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GEL270617C00010000", "bid": 1.0, "bid_size": 108.0, "ask": 5.1, "ask_size": 87.0, "iv": 0.2603, "open_interest": 1.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.062, "vega": 0.0242, "theta": -0.0017, "rho": 0.0376, "theo": 3.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:37:45", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "GEL270617P00010000", "bid": 0.1, "bid_size": 45.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0644, "vega": 0.0254, "theta": -0.0024, "rho": -0.0147, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GEL270617C00012500", "bid": 0.1, "bid_size": 957.0, "ask": 3.5, "ask_size": 383.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.1235, "vega": 0.0374, "theta": -0.0025, "rho": 0.035, "theo": 1.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "GEL270617P00012500", "bid": 0.95, "bid_size": 38.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.33, "open_interest": 123.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.1267, "vega": 0.0377, "theta": -0.0027, "rho": -0.0321, "theo": 1.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:51:37", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "GEL270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 651.0, "iv": 0.3027, "open_interest": 2.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.1107, "vega": 0.0364, "theta": -0.0028, "rho": 0.0231, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T10:22:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GEL270617P00015000", "bid": 1.3, "bid_size": 681.0, "ask": 4.2, "ask_size": 466.0, "iv": 0.3552, "open_interest": 497.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.1128, "vega": 0.0349, "theta": -0.0024, "rho": -0.0498, "theo": 2.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T15:47:53", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "GEL270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 673.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0764, "vega": 0.0293, "theta": -0.0026, "rho": 0.0145, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GEL270617P00017500", "bid": 4.7, "bid_size": 12.0, "ask": 5.1, "ask_size": 35.0, "iv": 0.3872, "open_interest": 450.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0769, "vega": 0.0262, "theta": -0.0017, "rho": -0.0545, "theo": 4.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T13:29:55", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "GEL270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0544, "vega": 0.0235, "theta": -0.0024, "rho": 0.0101, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GEL270617P00020000", "bid": 6.5, "bid_size": 483.0, "ask": 8.0, "ask_size": 358.0, "iv": 0.4166, "open_interest": 209.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0617, "vega": 0.0188, "theta": -0.0012, "rho": -0.0506, "theo": 7.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T13:26:46", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GEL270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1880.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0407, "vega": 0.0192, "theta": -0.0021, "rho": 0.0075, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GEL270617P00022500", "bid": 8.9, "bid_size": 108.0, "ask": 10.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0696, "vega": 0.0093, "theta": -0.0015, "rho": -0.0198, "theo": 9.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GEL270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1874.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0316, "vega": 0.016, "theta": -0.0019, "rho": 0.0058, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GEL270617P00025000", "bid": 10.8, "bid_size": 108.0, "ask": 13.5, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0189, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 12.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}], "symbol": "GEL", "security_type": "stock", "exchange_id": 3, "current_price": 12.73, "price_change": -0.13, "price_change_percent": -1.0109, "bid": 12.61, "ask": 13.33, "bid_size": 100, "ask_size": 500, "open": 12.72, "high": 13.0293, "low": 12.56, "close": 12.73, "prev_day_close": 12.86, "volume": 803377, "iv30": 38.12, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200261, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GEL"}