{"timestamp": "2026-11-10 02:35:33", "data": {"options": [{"option": "GINN261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0255, "vega": 0.0235, "theta": -0.054, "rho": 0.0124, "theo": 8.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GINN261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0248, "vega": 0.0244, "theta": -0.0534, "rho": -0.0029, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GINN261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0302, "vega": 0.0262, "theta": -0.0561, "rho": 0.0129, "theo": 7.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "GINN261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0295, "vega": 0.027, "theta": -0.0556, "rho": -0.0034, "theo": 0.366, "change": 0.0, "open": 0.0, "high": 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": "GINN261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0362, "vega": 0.0292, "theta": -0.0584, "rho": 0.013, "theo": 6.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "GINN261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0354, "vega": 0.0302, "theta": -0.0579, "rho": -0.0039, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GINN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0438, "vega": 0.033, "theta": -0.0608, "rho": 0.0134, "theo": 5.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GINN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0429, "vega": 0.0337, "theta": -0.0602, "rho": -0.0046, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GINN261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0534, "vega": 0.0373, "theta": -0.0631, "rho": 0.0137, "theo": 4.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "GINN261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0525, "vega": 0.0379, "theta": -0.0626, "rho": -0.0056, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GINN261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0657, "vega": 0.0419, "theta": -0.0653, "rho": 0.0137, "theo": 3.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "GINN261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0647, "vega": 0.0426, "theta": -0.0648, "rho": -0.0068, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "GINN261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0805, "vega": 0.0472, "theta": -0.0673, "rho": 0.0135, "theo": 3.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "GINN261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0795, "vega": 0.0477, "theta": -0.0667, "rho": -0.0085, "theo": 0.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "GINN261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0962, "vega": 0.0521, "theta": -0.0687, "rho": 0.0126, "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": 1.49999997764826}, {"option": "GINN261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0951, "vega": 0.0525, "theta": -0.0681, "rho": -0.0108, "theo": 1.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "GINN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.107, "vega": 0.0553, "theta": -0.0691, "rho": 0.0113, "theo": 1.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GINN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.1059, "vega": 0.0554, "theta": -0.0684, "rho": -0.0137, "theo": 1.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "GINN261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2298, "open_interest": 0.0, "volume": 1.0, "delta": 0.4323, "gamma": 0.1056, "vega": 0.0548, "theta": -0.0683, "rho": 0.0095, "theo": 1.1527, "change": 0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:04:41", "percent_change": 2.5641, "prev_day_close": 0.975000023841858}, {"option": "GINN261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.1046, "vega": 0.0547, "theta": -0.0675, "rho": -0.0169, "theo": 1.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GINN261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0936, "vega": 0.0512, "theta": -0.0665, "rho": 0.0078, "theo": 0.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GINN261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0928, "vega": 0.0511, "theta": -0.0657, "rho": -0.0198, "theo": 2.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GINN261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0785, "vega": 0.0464, "theta": -0.0642, "rho": 0.0064, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GINN261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0779, "vega": 0.0463, "theta": -0.0634, "rho": -0.0221, "theo": 3.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GINN261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0649, "vega": 0.0416, "theta": -0.0618, "rho": 0.0053, "theo": 0.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GINN261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0645, "vega": 0.0415, "theta": -0.0609, "rho": -0.0238, "theo": 4.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GINN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0538, "vega": 0.0374, "theta": -0.0594, "rho": 0.0045, "theo": 0.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GINN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0535, "vega": 0.0373, "theta": -0.0585, "rho": -0.0252, "theo": 5.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GINN261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4446, "open_interest": 33.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0451, "vega": 0.0337, "theta": -0.0571, "rho": 0.0038, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T10:26:05", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GINN261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0448, "vega": 0.0336, "theta": -0.0561, "rho": -0.0263, "theo": 6.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GINN261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0382, "vega": 0.0305, "theta": -0.0549, "rho": 0.0033, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GINN261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.038, "vega": 0.0304, "theta": -0.0539, "rho": -0.0272, "theo": 7.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GINN261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0327, "vega": 0.0279, "theta": -0.0529, "rho": 0.0029, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GINN261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0326, "vega": 0.0278, "theta": -0.0518, "rho": -0.0281, "theo": 8.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "GINN261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0283, "vega": 0.0255, "theta": -0.051, "rho": 0.0026, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GINN261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0282, "vega": 0.0254, "theta": -0.0498, "rho": -0.0288, "theo": 9.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GINN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0247, "vega": 0.0235, "theta": -0.0493, "rho": 0.0023, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GINN261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0246, "vega": 0.0234, "theta": -0.048, "rho": -0.0294, "theo": 10.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "GINN261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0113, "vega": 0.0381, "theta": -0.0257, "rho": 0.0361, "theo": 16.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "GINN261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0108, "vega": 0.0397, "theta": -0.0261, "rho": -0.0078, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GINN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0124, "vega": 0.0405, "theta": -0.0262, "rho": 0.0374, "theo": 15.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "GINN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0119, "vega": 0.0421, "theta": -0.0266, "rho": -0.0084, "theo": 0.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GINN261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0137, "vega": 0.0429, "theta": -0.0267, "rho": 0.0379, "theo": 14.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GINN261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5221, "open_interest": 1.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0132, "vega": 0.0446, "theta": -0.0271, "rho": -0.0091, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GINN261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0152, "vega": 0.046, "theta": -0.0273, "rho": 0.0397, "theo": 13.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GINN261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0147, "vega": 0.0474, "theta": -0.0275, "rho": -0.0099, "theo": 0.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GINN261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4733, "open_interest": 1.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0169, "vega": 0.0489, "theta": -0.0278, "rho": 0.0402, "theo": 12.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-24T09:31:01", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GINN261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4727, "open_interest": 1.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0163, "vega": 0.0504, "theta": -0.028, "rho": -0.0107, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-01T09:30:13", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GINN261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0188, "vega": 0.0523, "theta": -0.0282, "rho": 0.041, "theo": 11.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "GINN261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0182, "vega": 0.0536, "theta": -0.0284, "rho": -0.0117, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GINN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0211, "vega": 0.0557, "theta": -0.0287, "rho": 0.0418, "theo": 10.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GINN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0205, "vega": 0.0572, "theta": -0.0288, "rho": -0.0128, "theo": 0.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T09:36:05", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GINN261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0237, "vega": 0.0599, "theta": -0.0292, "rho": 0.0433, "theo": 10.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "GINN261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.023, "vega": 0.061, "theta": -0.0292, "rho": -0.0141, "theo": 0.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GINN261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0267, "vega": 0.0641, "theta": -0.0296, "rho": 0.0435, "theo": 9.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-06-24T09:31:01", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "GINN261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.026, "vega": 0.0652, "theta": -0.0296, "rho": -0.0156, "theo": 0.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GINN261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0302, "vega": 0.0686, "theta": -0.0299, "rho": 0.0442, "theo": 8.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GINN261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0295, "vega": 0.0698, "theta": -0.0299, "rho": -0.0174, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GINN261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0344, "vega": 0.0738, "theta": -0.0302, "rho": 0.0449, "theo": 7.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GINN261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0336, "vega": 0.0746, "theta": -0.0302, "rho": -0.0194, "theo": 1.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "GINN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0392, "vega": 0.0791, "theta": -0.0304, "rho": 0.0446, "theo": 6.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "GINN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.296, "open_interest": 1.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0384, "vega": 0.0799, "theta": -0.0303, "rho": -0.0219, "theo": 1.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T09:31:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GINN261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0448, "vega": 0.0849, "theta": -0.0306, "rho": 0.0447, "theo": 5.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GINN261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.044, "vega": 0.0855, "theta": -0.0304, "rho": -0.0248, "theo": 1.2102, "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": 1.82500001788139}, {"option": "GINN261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0512, "vega": 0.0906, "theta": -0.0306, "rho": 0.0437, "theo": 4.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "GINN261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0503, "vega": 0.0912, "theta": -0.0304, "rho": -0.0284, "theo": 1.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "GINN261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2481, "open_interest": 1.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.058, "vega": 0.0964, "theta": -0.0304, "rho": 0.0426, "theo": 3.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-25T09:31:01", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "GINN261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0572, "vega": 0.0967, "theta": -0.0301, "rho": -0.0328, "theo": 1.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "GINN261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0646, "vega": 0.1011, "theta": -0.03, "rho": 0.0404, "theo": 3.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GINN261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0638, "vega": 0.1012, "theta": -0.0297, "rho": -0.0382, "theo": 1.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "GINN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0695, "vega": 0.1039, "theta": -0.0293, "rho": 0.037, "theo": 2.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "GINN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0687, "vega": 0.1039, "theta": -0.029, "rho": -0.0445, "theo": 2.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "GINN261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.071, "vega": 0.1038, "theta": -0.0285, "rho": 0.033, "theo": 1.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "GINN261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0702, "vega": 0.1036, "theta": -0.0282, "rho": -0.0514, "theo": 2.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GINN261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0683, "vega": 0.1006, "theta": -0.0277, "rho": 0.0288, "theo": 1.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GINN261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0677, "vega": 0.1004, "theta": -0.0272, "rho": -0.0582, "theo": 3.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "GINN261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0627, "vega": 0.0953, "theta": -0.0268, "rho": 0.0249, "theo": 1.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GINN261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0622, "vega": 0.0951, "theta": -0.0264, "rho": -0.0644, "theo": 3.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GINN261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.056, "vega": 0.0892, "theta": -0.026, "rho": 0.0215, "theo": 1.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "GINN261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0557, "vega": 0.0888, "theta": -0.0255, "rho": -0.0696, "theo": 4.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GINN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0495, "vega": 0.0828, "theta": -0.0253, "rho": 0.0188, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GINN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0492, "vega": 0.0826, "theta": -0.0247, "rho": -0.074, "theo": 5.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GINN261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0435, "vega": 0.0769, "theta": -0.0247, "rho": 0.0166, "theo": 0.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GINN261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0433, "vega": 0.0768, "theta": -0.024, "rho": -0.0776, "theo": 6.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "GINN270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0225, "vega": 0.123, "theta": -0.0187, "rho": 0.1044, "theo": 11.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GINN270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0197, "vega": 0.1421, "theta": -0.0173, "rho": -0.0657, "theo": 2.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GINN270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0245, "vega": 0.1272, "theta": -0.0188, "rho": 0.1042, "theo": 10.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-07-29T12:21:51", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GINN270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0214, "vega": 0.1475, "theta": -0.0172, "rho": -0.0699, "theo": 2.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GINN270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0267, "vega": 0.1328, "theta": -0.019, "rho": 0.1038, "theo": 9.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "GINN270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0232, "vega": 0.1531, "theta": -0.0171, "rho": -0.0747, "theo": 2.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GINN270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0291, "vega": 0.1461, "theta": -0.019, "rho": 0.113, "theo": 8.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GINN270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0252, "vega": 0.1588, "theta": -0.017, "rho": -0.0799, "theo": 2.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GINN270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0315, "vega": 0.1509, "theta": -0.019, "rho": 0.1122, "theo": 8.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GINN270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0272, "vega": 0.1643, "theta": -0.0168, "rho": -0.0854, "theo": 2.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "GINN270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0341, "vega": 0.1554, "theta": -0.0189, "rho": 0.1099, "theo": 7.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "GINN270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0295, "vega": 0.1698, "theta": -0.0166, "rho": -0.0918, "theo": 2.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995827675}, {"option": "GINN270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0367, "vega": 0.1669, "theta": -0.0188, "rho": 0.1125, "theo": 6.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GINN270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0317, "vega": 0.175, "theta": -0.0164, "rho": -0.0988, "theo": 3.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "GINN270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.039, "vega": 0.1714, "theta": -0.0185, "rho": 0.1127, "theo": 5.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "GINN270319P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0339, "vega": 0.1795, "theta": -0.0162, "rho": -0.1063, "theo": 3.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "GINN270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0409, "vega": 0.1746, "theta": -0.0181, "rho": 0.1078, "theo": 4.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "GINN270319P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0359, "vega": 0.1831, "theta": -0.0159, "rho": -0.1146, "theo": 3.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "GINN270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0422, "vega": 0.1815, "theta": -0.0177, "rho": 0.1095, "theo": 4.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GINN270319P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0374, "vega": 0.1854, "theta": -0.0157, "rho": -0.1228, "theo": 4.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999989271164}, {"option": "GINN270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0425, "vega": 0.1823, "theta": -0.0172, "rho": 0.1028, "theo": 3.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "GINN270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0384, "vega": 0.1861, "theta": -0.0154, "rho": -0.1312, "theo": 4.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "GINN270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0419, "vega": 0.1838, "theta": -0.0167, "rho": 0.1008, "theo": 3.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "GINN270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0386, "vega": 0.1851, "theta": -0.0152, "rho": -0.1393, "theo": 5.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "GINN270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0404, "vega": 0.1815, "theta": -0.0163, "rho": 0.0934, "theo": 2.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "GINN270319P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.038, "vega": 0.1826, "theta": -0.015, "rho": -0.1465, "theo": 5.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "GINN270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0385, "vega": 0.1788, "theta": -0.0159, "rho": 0.0896, "theo": 2.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GINN270319P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0368, "vega": 0.1788, "theta": -0.0148, "rho": -0.1533, "theo": 6.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GINN270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0362, "vega": 0.1746, "theta": -0.0155, "rho": 0.0848, "theo": 2.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GINN270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0353, "vega": 0.1742, "theta": -0.0146, "rho": -0.1588, "theo": 7.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "GINN270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.034, "vega": 0.1699, "theta": -0.0153, "rho": 0.0787, "theo": 2.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GINN270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0335, "vega": 0.1691, "theta": -0.0145, "rho": -0.164, "theo": 7.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GINN270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0317, "vega": 0.1647, "theta": -0.0151, "rho": 0.074, "theo": 2.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GINN270319P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0317, "vega": 0.1638, "theta": -0.0143, "rho": -0.1679, "theo": 8.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "GINN270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0296, "vega": 0.1597, "theta": -0.015, "rho": 0.0692, "theo": 1.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GINN270319P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1334, "open_interest": 3.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0298, "vega": 0.1585, "theta": -0.0142, "rho": -0.1712, "theo": 9.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-08T09:33:36", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "GINN270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1741, "open_interest": 5.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0276, "vega": 0.1548, "theta": -0.0148, "rho": 0.0648, "theo": 1.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T09:31:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GINN270319P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1179, "open_interest": 9.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0281, "vega": 0.1534, "theta": -0.0141, "rho": -0.1743, "theo": 10.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-22T09:31:01", "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "GINN270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0205, "vega": 0.1913, "theta": -0.0124, "rho": 0.2222, "theo": 11.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GINN270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0184, "vega": 0.1993, "theta": -0.0126, "rho": -0.1259, "theo": 3.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GINN270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0217, "vega": 0.1989, "theta": -0.0123, "rho": 0.2216, "theo": 10.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GINN270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0196, "vega": 0.2052, "theta": -0.0125, "rho": -0.1326, "theo": 3.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GINN270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0228, "vega": 0.2076, "theta": -0.0122, "rho": 0.2378, "theo": 10.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "GINN270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0209, "vega": 0.2111, "theta": -0.0124, "rho": -0.1399, "theo": 3.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999995306134}, {"option": "GINN270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.024, "vega": 0.2131, "theta": -0.0121, "rho": 0.2356, "theo": 9.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "GINN270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0223, "vega": 0.217, "theta": -0.0123, "rho": -0.148, "theo": 3.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500004470348}, {"option": "GINN270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0252, "vega": 0.2184, "theta": -0.012, "rho": 0.2321, "theo": 8.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "GINN270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0238, "vega": 0.2226, "theta": -0.0122, "rho": -0.1559, "theo": 3.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499989271164}, {"option": "GINN270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0262, "vega": 0.2256, "theta": -0.0118, "rho": 0.2362, "theo": 7.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "GINN270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0252, "vega": 0.2277, "theta": -0.0121, "rho": -0.1647, "theo": 4.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GINN270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0273, "vega": 0.2303, "theta": -0.0117, "rho": 0.2323, "theo": 7.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "GINN270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0266, "vega": 0.2323, "theta": -0.0119, "rho": -0.1743, "theo": 4.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "GINN270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0282, "vega": 0.2341, "theta": -0.0115, "rho": 0.2248, "theo": 6.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GINN270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0279, "vega": 0.236, "theta": -0.0118, "rho": -0.1836, "theo": 4.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "GINN270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0288, "vega": 0.2377, "theta": -0.0114, "rho": 0.2217, "theo": 5.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "GINN270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.029, "vega": 0.2388, "theta": -0.0116, "rho": -0.1932, "theo": 5.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GINN270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.5185, "gamma": 0.0294, "vega": 0.2395, "theta": -0.0112, "rho": 0.212, "theo": 5.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500021457672}, {"option": "GINN270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0299, "vega": 0.2403, "theta": -0.0114, "rho": -0.2029, "theo": 5.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GINN270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0295, "vega": 0.24, "theta": -0.0111, "rho": 0.2016, "theo": 4.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000003576279}, {"option": "GINN270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0304, "vega": 0.2404, "theta": -0.0112, "rho": -0.2118, "theo": 5.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GINN270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0295, "vega": 0.2395, "theta": -0.0111, "rho": 0.1929, "theo": 4.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "GINN270617P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0307, "vega": 0.2392, "theta": -0.0111, "rho": -0.2206, "theo": 6.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GINN270617C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0291, "vega": 0.2376, "theta": -0.011, "rho": 0.182, "theo": 3.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GINN270617P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0305, "vega": 0.2367, "theta": -0.0109, "rho": -0.2286, "theo": 7.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GINN270617C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0285, "vega": 0.2348, "theta": -0.011, "rho": 0.1722, "theo": 3.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "GINN270617P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0301, "vega": 0.2332, "theta": -0.0107, "rho": -0.2357, "theo": 7.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GINN270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0277, "vega": 0.2312, "theta": -0.0109, "rho": 0.1621, "theo": 3.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999538064}, {"option": "GINN270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0294, "vega": 0.2286, "theta": -0.0106, "rho": -0.2412, "theo": 8.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GINN270617C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.3583, "gamma": 0.0267, "vega": 0.227, "theta": -0.0109, "rho": 0.1529, "theo": 3.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GINN270617P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0286, "vega": 0.2238, "theta": -0.0104, "rho": -0.247, "theo": 9.3096, "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": 9.0}, {"option": "GINN270617C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0257, "vega": 0.2225, "theta": -0.0109, "rho": 0.1444, "theo": 2.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GINN270617P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0276, "vega": 0.2184, "theta": -0.0102, "rho": -0.2506, "theo": 10.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "GINN270617C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0246, "vega": 0.2178, "theta": -0.0109, "rho": 0.1364, "theo": 2.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GINN270617P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0266, "vega": 0.2127, "theta": -0.0101, "rho": -0.2539, "theo": 10.9316, "change": 0.0, "open": 0.0, "high": 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": "GINN270617C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1755, "open_interest": 7.0, "volume": 1.0, "delta": 0.3026, "gamma": 0.0236, "vega": 0.213, "theta": -0.0109, "rho": 0.1291, "theo": 2.5523, "change": 1.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:31:01", "percent_change": 45.8333, "prev_day_close": 2.40000009536743}, {"option": "GINN270617P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1554, "open_interest": 1.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0256, "vega": 0.2071, "theta": -0.0099, "rho": -0.2571, "theo": 11.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 11.25}], "symbol": "GINN", "security_type": "stock", "exchange_id": 3, "current_price": 80.3398, "price_change": 1.9698, "price_change_percent": 2.5135, "bid": 75.77, "ask": 84.93, "bid_size": 100, "ask_size": 100, "open": 79.28, "high": 80.51, "low": 80.2, "close": 80.3398, "prev_day_close": 78.37, "volume": 1058, "iv30": 23.099, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195077, "last_trade_time": "2026-11-09T14:38:33", "tick": "up"}, "symbol": "GINN"}