{"timestamp": "2026-11-10 02:58:09", "data": {"options": [{"option": "GNE261120C00002500", "bid": 15.7, "bid_size": 58.0, "ask": 18.2, "ask_size": 12.0, "iv": 7.3081, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 16.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GNE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 5.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "GNE261120C00005000", "bid": 13.2, "bid_size": 58.0, "ask": 15.7, "ask_size": 12.0, "iv": 4.7896, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0007, "rho": 0.0007, "theo": 14.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GNE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 5.7933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "GNE261120C00007500", "bid": 10.7, "bid_size": 71.0, "ask": 13.3, "ask_size": 4.0, "iv": 3.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0031, "rho": 0.0011, "theo": 11.8107, "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": 9.75}, {"option": "GNE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 4.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0055, "rho": 0.0, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 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": "GNE261120C00010000", "bid": 8.1, "bid_size": 71.0, "ask": 10.8, "ask_size": 4.0, "iv": 2.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.005, "vega": 0.0009, "theta": -0.0062, "rho": 0.0021, "theo": 9.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GNE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 3.063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0052, "vega": 0.001, "theta": -0.0077, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 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": "GNE261120C00012500", "bid": 5.6, "bid_size": 71.0, "ask": 8.2, "ask_size": 10.0, "iv": 1.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0126, "vega": 0.0018, "theta": -0.0098, "rho": 0.0034, "theo": 6.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "GNE261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 2.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0126, "vega": 0.0019, "theta": -0.0106, "rho": -0.0002, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 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": "GNE261120C00015000", "bid": 3.1, "bid_size": 68.0, "ask": 5.8, "ask_size": 4.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.034, "vega": 0.0036, "theta": -0.0139, "rho": 0.005, "theo": 4.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "GNE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 1.4782, "open_interest": 3.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0342, "vega": 0.0036, "theta": -0.0145, "rho": -0.0003, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T14:48:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GNE261120C00017500", "bid": 1.3, "bid_size": 86.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.1226, "vega": 0.0078, "theta": -0.0195, "rho": 0.0052, "theo": 1.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:12:50", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "GNE261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.1243, "vega": 0.0079, "theta": -0.02, "rho": -0.0009, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "GNE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.489, "open_interest": 2.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.2574, "vega": 0.0121, "theta": -0.0234, "rho": 0.0022, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:53:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GNE261120P00020000", "bid": 0.7, "bid_size": 47.0, "ask": 2.0, "ask_size": 48.0, "iv": 0.698, "open_interest": 0.0, "volume": 1.0, "delta": -0.6871, "gamma": 0.2609, "vega": 0.0118, "theta": -0.0237, "rho": -0.0033, "theo": 1.0037, "change": -1.375, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -44.0, "prev_day_close": 3.125}, {"option": "GNE261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0839, "vega": 0.0066, "theta": -0.0204, "rho": 0.0008, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 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": "GNE261120P00022500", "bid": 3.1, "bid_size": 23.0, "ask": 4.3, "ask_size": 34.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0825, "vega": 0.0062, "theta": -0.0196, "rho": -0.0041, "theo": 3.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GNE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 1.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0416, "vega": 0.0044, "theta": -0.0178, "rho": 0.0004, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GNE261120P00025000", "bid": 5.5, "bid_size": 3.0, "ask": 6.9, "ask_size": 45.0, "iv": 1.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0403, "vega": 0.004, "theta": -0.0165, "rho": -0.0046, "theo": 5.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "GNE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 1.9639, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0178, "vega": 0.0026, "theta": -0.0144, "rho": 0.0002, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 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": "GNE261120P00030000", "bid": 10.5, "bid_size": 14.0, "ask": 11.9, "ask_size": 46.0, "iv": 2.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.017, "vega": 0.0024, "theta": -0.0124, "rho": -0.0053, "theo": 10.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GNE261218C00002500", "bid": 15.6, "bid_size": 51.0, "ask": 18.6, "ask_size": 12.0, "iv": 5.0385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-05-20T12:06:10", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "GNE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 201.0, "iv": 2.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0035, "rho": -0.0001, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 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": "GNE261218C00005000", "bid": 13.1, "bid_size": 51.0, "ask": 16.1, "ask_size": 12.0, "iv": 3.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0027, "rho": 0.0004, "theo": 14.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GNE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 212.0, "iv": 3.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0023, "vega": 0.002, "theta": -0.0053, "rho": -0.0003, "theo": 0.071, "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": 0.375}, {"option": "GNE261218C00007500", "bid": 10.6, "bid_size": 51.0, "ask": 13.6, "ask_size": 12.0, "iv": 2.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.006, "vega": 0.0012, "theta": -0.0068, "rho": 0.0012, "theo": 11.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "GNE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 2.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0051, "vega": 0.0033, "theta": -0.0068, "rho": -0.0006, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 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": "GNE261218C00010000", "bid": 8.1, "bid_size": 51.0, "ask": 11.1, "ask_size": 12.0, "iv": 1.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.013, "vega": 0.003, "theta": -0.0099, "rho": 0.0027, "theo": 9.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GNE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 1.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0103, "vega": 0.0051, "theta": -0.0081, "rho": -0.001, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 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": "GNE261218C00012500", "bid": 5.6, "bid_size": 51.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0266, "vega": 0.0061, "theta": -0.012, "rho": 0.0049, "theo": 6.8492, "change": 0.0, "open": 0.0, "high": 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": "GNE261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 99.0, "iv": 1.1336, "open_interest": 17.0, "volume": 1.0, "delta": -0.0635, "gamma": 0.0208, "vega": 0.0078, "theta": -0.0093, "rho": -0.0016, "theo": 0.1841, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "GNE261218C00015000", "bid": 3.3, "bid_size": 46.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0546, "vega": 0.011, "theta": -0.0125, "rho": 0.0077, "theo": 4.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "GNE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 0.771, "open_interest": 9.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0448, "vega": 0.0121, "theta": -0.0104, "rho": -0.0027, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GNE261218C00017500", "bid": 1.7, "bid_size": 68.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.342, "open_interest": 34.0, "volume": 14.0, "delta": 0.7583, "gamma": 0.1194, "vega": 0.0193, "theta": -0.0115, "rho": 0.0098, "theo": 2.0775, "change": 1.22, "open": 1.46, "high": 1.77, "low": 1.46, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:32:34", "percent_change": 221.818, "prev_day_close": 0.550000011920929}, {"option": "GNE261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.4138, "open_interest": 1.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.1119, "vega": 0.0196, "theta": -0.0111, "rho": -0.0057, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "GNE261218C00020000", "bid": 0.05, "bid_size": 946.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.2948, "open_interest": 20.0, "volume": 14.0, "delta": 0.3913, "gamma": 0.1554, "vega": 0.024, "theta": -0.0122, "rho": 0.0066, "theo": 0.6308, "change": -0.055, "open": 0.4, "high": 0.4, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:05:10", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "GNE261218P00020000", "bid": 1.0, "bid_size": 45.0, "ask": 2.35, "ask_size": 86.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.1536, "vega": 0.0239, "theta": -0.012, "rho": -0.0147, "theo": 1.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "GNE261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 77.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0824, "vega": 0.0185, "theta": -0.0133, "rho": 0.0038, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 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": "GNE261218P00022500", "bid": 3.1, "bid_size": 15.0, "ask": 4.5, "ask_size": 65.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.082, "vega": 0.0184, "theta": -0.0129, "rho": -0.0208, "theo": 3.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GNE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.7515, "open_interest": 5.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0525, "vega": 0.0151, "theta": -0.0138, "rho": 0.0027, "theo": 0.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-27T11:35:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GNE261218P00025000", "bid": 5.6, "bid_size": 18.0, "ask": 6.9, "ask_size": 49.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0525, "vega": 0.015, "theta": -0.0132, "rho": -0.0234, "theo": 6.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GNE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 91.0, "iv": 0.934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0298, "vega": 0.0115, "theta": -0.0141, "rho": 0.0018, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 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": "GNE261218P00030000", "bid": 10.4, "bid_size": 71.0, "ask": 11.9, "ask_size": 45.0, "iv": 1.0322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0301, "vega": 0.0115, "theta": -0.0132, "rho": -0.024, "theo": 11.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GNE270319C00002500", "bid": 15.5, "bid_size": 51.0, "ask": 18.5, "ask_size": 12.0, "iv": 2.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0009, "vega": 0.002, "theta": 0.0, "rho": 0.0064, "theo": 16.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "GNE270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 2.6019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.001, "vega": 0.0024, "theta": -0.0017, "rho": -0.0008, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 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": "GNE270319C00005000", "bid": 13.0, "bid_size": 51.0, "ask": 16.1, "ask_size": 12.0, "iv": 1.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0027, "vega": 0.0046, "theta": -0.0007, "rho": 0.0129, "theo": 14.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GNE270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 1.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0029, "vega": 0.005, "theta": -0.0025, "rho": -0.0016, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 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": "GNE270319C00007500", "bid": 10.6, "bid_size": 51.0, "ask": 13.6, "ask_size": 12.0, "iv": 1.1543, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0059, "vega": 0.0078, "theta": -0.0017, "rho": 0.0193, "theo": 11.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GNE270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 1.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0061, "vega": 0.0082, "theta": -0.0032, "rho": -0.0027, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 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": "GNE270319C00010000", "bid": 8.0, "bid_size": 71.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0115, "vega": 0.0119, "theta": -0.0026, "rho": 0.0254, "theo": 9.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GNE270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0117, "vega": 0.0124, "theta": -0.0038, "rho": -0.0042, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 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": "GNE270319C00012500", "bid": 5.7, "bid_size": 76.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0217, "vega": 0.0178, "theta": -0.0034, "rho": 0.0317, "theo": 7.2034, "change": 0.0, "open": 0.0, "high": 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": "GNE270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.4894, "open_interest": 173.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.022, "vega": 0.0181, "theta": -0.0043, "rho": -0.0066, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-07-16T10:30:10", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "GNE270319C00015000", "bid": 3.4, "bid_size": 75.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.4484, "open_interest": 22.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0418, "vega": 0.026, "theta": -0.0042, "rho": 0.0368, "theo": 4.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-16T15:05:31", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "GNE270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.4412, "open_interest": 5.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0423, "vega": 0.0264, "theta": -0.0047, "rho": -0.0106, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T10:10:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GNE270319C00017500", "bid": 1.55, "bid_size": 157.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3616, "open_interest": 6.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0823, "vega": 0.0378, "theta": -0.0048, "rho": 0.0402, "theo": 2.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-20T09:47:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GNE270319P00017500", "bid": 0.2, "bid_size": 540.0, "ask": 1.4, "ask_size": 48.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0838, "vega": 0.038, "theta": -0.0051, "rho": -0.0189, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "GNE270319C00020000", "bid": 0.2, "bid_size": 908.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.3121, "open_interest": 1.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.1104, "vega": 0.0456, "theta": -0.0054, "rho": 0.0289, "theo": 1.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GNE270319P00020000", "bid": 1.35, "bid_size": 39.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.1146, "vega": 0.0453, "theta": -0.0055, "rho": -0.0335, "theo": 1.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "GNE270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.2817, "open_interest": 3.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0788, "vega": 0.0404, "theta": -0.006, "rho": 0.0185, "theo": 0.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T12:45:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GNE270319P00022500", "bid": 3.3, "bid_size": 32.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0847, "vega": 0.0389, "theta": -0.0061, "rho": -0.0408, "theo": 3.8183, "change": 0.0, "open": 0.0, "high": 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": "GNE270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.3937, "open_interest": 5.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.056, "vega": 0.0351, "theta": -0.0063, "rho": 0.0137, "theo": 0.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T15:07:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GNE270319P00025000", "bid": 5.2, "bid_size": 75.0, "ask": 7.2, "ask_size": 53.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.062, "vega": 0.0325, "theta": -0.0063, "rho": -0.0423, "theo": 6.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GNE270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0349, "vega": 0.0284, "theta": -0.0066, "rho": 0.0094, "theo": 0.5178, "change": 0.0, "open": 0.0, "high": 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": "GNE270319P00030000", "bid": 10.4, "bid_size": 65.0, "ask": 12.1, "ask_size": 44.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0402, "vega": 0.0243, "theta": -0.0064, "rho": -0.0421, "theo": 11.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "GNE270617C00002500", "bid": 15.3, "bid_size": 51.0, "ask": 18.5, "ask_size": 12.0, "iv": 1.9876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0009, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 16.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "GNE270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0016, "rho": -0.0021, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 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": "GNE270617C00005000", "bid": 12.8, "bid_size": 51.0, "ask": 16.1, "ask_size": 12.0, "iv": 1.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0056, "vega": 0.007, "theta": 0.0, "rho": 0.0115, "theo": 14.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GNE270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 1.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0035, "vega": 0.0089, "theta": -0.0023, "rho": -0.0042, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 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": "GNE270617C00007500", "bid": 10.5, "bid_size": 51.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0075, "vega": 0.0124, "theta": -0.0006, "rho": 0.0204, "theo": 11.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "GNE270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.007, "vega": 0.0142, "theta": -0.0028, "rho": -0.0069, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 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": "GNE270617C00010000", "bid": 8.1, "bid_size": 54.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0135, "vega": 0.0191, "theta": -0.0015, "rho": 0.0302, "theo": 9.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "GNE270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0129, "vega": 0.0206, "theta": -0.0033, "rho": -0.0106, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 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": "GNE270617C00012500", "bid": 5.8, "bid_size": 49.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0235, "vega": 0.0278, "theta": -0.0024, "rho": 0.0404, "theo": 7.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "GNE270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0227, "vega": 0.0288, "theta": -0.0036, "rho": -0.0158, "theo": 0.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GNE270617C00015000", "bid": 3.7, "bid_size": 60.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.4751, "open_interest": 25.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0406, "vega": 0.0386, "theta": -0.003, "rho": 0.0507, "theo": 4.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-10-15T13:44:36", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GNE270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 55.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0398, "vega": 0.0393, "theta": -0.0038, "rho": -0.0242, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 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": "GNE270617C00017500", "bid": 1.9, "bid_size": 151.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.3896, "open_interest": 5.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0683, "vega": 0.0512, "theta": -0.0035, "rho": 0.0537, "theo": 2.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T09:30:31", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "GNE270617P00017500", "bid": 0.25, "bid_size": 548.0, "ask": 2.0, "ask_size": 67.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.068, "vega": 0.0517, "theta": -0.0039, "rho": -0.0388, "theo": 1.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "GNE270617C00020000", "bid": 0.75, "bid_size": 174.0, "ask": 2.05, "ask_size": 45.0, "iv": 0.2905, "open_interest": 0.0, "volume": 10.0, "delta": 0.4856, "gamma": 0.0855, "vega": 0.0581, "theta": -0.0038, "rho": 0.0436, "theo": 1.5241, "change": 0.75, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:52:10", "percent_change": 100.0, "prev_day_close": 0.750000024214387}, {"option": "GNE270617P00020000", "bid": 1.95, "bid_size": 24.0, "ask": 3.3, "ask_size": 66.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0865, "vega": 0.0582, "theta": -0.0038, "rho": -0.0608, "theo": 2.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GNE270617C00022500", "bid": 0.65, "bid_size": 82.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.3494, "open_interest": 50.0, "volume": 15.0, "delta": 0.3345, "gamma": 0.0688, "vega": 0.0535, "theta": -0.0041, "rho": 0.0309, "theo": 0.9993, "change": 0.1, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:28:34", "percent_change": 15.3846, "prev_day_close": 0.650000013411045}, {"option": "GNE270617P00022500", "bid": 3.6, "bid_size": 50.0, "ask": 5.4, "ask_size": 66.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0709, "vega": 0.0528, "theta": -0.0036, "rho": -0.0754, "theo": 4.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GNE270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0523, "vega": 0.0475, "theta": -0.0043, "rho": 0.0239, "theo": 0.8056, "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": 0.375}, {"option": "GNE270617P00025000", "bid": 5.7, "bid_size": 22.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0552, "vega": 0.0465, "theta": -0.0033, "rho": -0.0825, "theo": 6.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "GNE270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0344, "vega": 0.0395, "theta": -0.0045, "rho": 0.017, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 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": "GNE270617P00030000", "bid": 10.3, "bid_size": 52.0, "ask": 12.3, "ask_size": 45.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0388, "vega": 0.0369, "theta": -0.0029, "rho": -0.0846, "theo": 11.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}], "symbol": "GNE", "security_type": "stock", "exchange_id": 3, "current_price": 19.25, "price_change": 1.53, "price_change_percent": 8.6343, "bid": 17.83, "ask": 25.0, "bid_size": 200, "ask_size": 100, "open": 18.35, "high": 19.34, "low": 18.02, "close": 19.25, "prev_day_close": 17.72, "volume": 265766, "iv30": 36.853, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201816, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GNE"}