{"timestamp": "2026-11-10 02:27:22", "data": {"options": [{"option": "GNK261120C00012500", "bid": 12.6, "bid_size": 71.0, "ask": 15.0, "ask_size": 58.0, "iv": 3.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.002, "theo": 13.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-05-05T14:06:30", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GNK261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 3.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0089, "rho": -0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 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": "GNK261120C00015000", "bid": 9.6, "bid_size": 71.0, "ask": 12.5, "ask_size": 59.0, "iv": 2.1414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 10.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-05-26T09:52:29", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GNK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0062, "vega": 0.0017, "theta": -0.0099, "rho": -0.0001, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GNK261120C00017500", "bid": 7.6, "bid_size": 71.0, "ask": 10.1, "ask_size": 59.0, "iv": 2.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0006, "rho": 0.0029, "theo": 8.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GNK261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.7495, "open_interest": 1.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0124, "vega": 0.0025, "theta": -0.0117, "rho": -0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GNK261120C00020000", "bid": 4.6, "bid_size": 93.0, "ask": 7.6, "ask_size": 66.0, "iv": 1.2714, "open_interest": 58.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0059, "vega": 0.0006, "theta": -0.0017, "rho": 0.0033, "theo": 5.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-12T12:56:31", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GNK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.6587, "open_interest": 100.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0289, "vega": 0.0044, "theta": -0.0149, "rho": -0.0004, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:00:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GNK261120C00022500", "bid": 2.1, "bid_size": 80.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5456, "open_interest": 43.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0239, "vega": 0.0018, "theta": -0.0044, "rho": 0.0036, "theo": 3.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-05T13:31:27", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "GNK261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 76.0, "iv": 0.5946, "open_interest": 78.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0877, "vega": 0.0088, "theta": -0.0209, "rho": -0.001, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:49:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GNK261120C00025000", "bid": 0.9, "bid_size": 33.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.2784, "open_interest": 577.0, "volume": 33.0, "delta": 0.827, "gamma": 0.2365, "vega": 0.0083, "theta": -0.0213, "rho": 0.0035, "theo": 1.0892, "change": -0.025, "open": 1.07, "high": 1.1, "low": 0.92, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:49:50", "percent_change": -2.22222, "prev_day_close": 1.125}, {"option": "GNK261120P00025000", "bid": 0.4, "bid_size": 10.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3219, "open_interest": 165.0, "volume": 2.0, "delta": -0.502, "gamma": 0.286, "vega": 0.0173, "theta": -0.0265, "rho": -0.0036, "theo": 0.5816, "change": -0.14, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:12:49", "percent_change": -20.0, "prev_day_close": 0.700000017881394}, {"option": "GNK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5331, "open_interest": 1132.0, "volume": 20.0, "delta": 0.0277, "gamma": 0.0309, "vega": 0.0027, "theta": -0.0062, "rho": 0.0002, "theo": 0.0207, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:32:24", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "GNK261120P00030000", "bid": 3.8, "bid_size": 29.0, "ask": 6.4, "ask_size": 53.0, "iv": 0.6293, "open_interest": 21.0, "volume": 0.0, "delta": -0.98, "gamma": 0.023, "vega": 0.0022, "theta": -0.0041, "rho": -0.0061, "theo": 5.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-10-26T15:29:15", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "GNK261218C00015000", "bid": 9.6, "bid_size": 56.0, "ask": 12.9, "ask_size": 17.0, "iv": 1.7139, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 10.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GNK261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0064, "vega": 0.0033, "theta": -0.0031, "rho": -0.0005, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GNK261218C00017500", "bid": 7.1, "bid_size": 56.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 8.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GNK261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 102.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.014, "vega": 0.0058, "theta": -0.0044, "rho": -0.0009, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GNK261218C00020000", "bid": 4.5, "bid_size": 56.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 5.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GNK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0331, "vega": 0.0106, "theta": -0.0064, "rho": -0.0018, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GNK261218C00022500", "bid": 2.1, "bid_size": 56.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0141, "vega": 0.0012, "theta": -0.0007, "rho": 0.0037, "theo": 3.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GNK261218P00022500", "bid": 0.05, "bid_size": 37.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.3332, "open_interest": 0.0, "volume": 20.0, "delta": -0.1695, "gamma": 0.0865, "vega": 0.0207, "theta": -0.0094, "rho": -0.0045, "theo": 0.2758, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T12:55:41", "percent_change": -6.66667, "prev_day_close": 0.300000011920929}, {"option": "GNK261218C00025000", "bid": 1.05, "bid_size": 28.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.3028, "open_interest": 58.0, "volume": 26.0, "delta": 0.7198, "gamma": 0.2654, "vega": 0.0198, "theta": -0.0219, "rho": 0.0063, "theo": 1.1771, "change": -0.155, "open": 1.37, "high": 1.37, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:36:02", "percent_change": -11.6981, "prev_day_close": 1.32499998807907}, {"option": "GNK261218P00025000", "bid": 0.85, "bid_size": 24.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.3091, "open_interest": 2.0, "volume": 20.0, "delta": -0.482, "gamma": 0.1637, "vega": 0.0324, "theta": -0.0129, "rho": -0.0115, "theo": 0.9829, "change": 0.355, "open": 1.0, "high": 1.0, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T12:55:41", "percent_change": 56.8, "prev_day_close": 0.625}, {"option": "GNK261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 37.0, "iv": 0.3501, "open_interest": 1.0, "volume": 20.0, "delta": 0.1306, "gamma": 0.0564, "vega": 0.0174, "theta": -0.01, "rho": 0.0034, "theo": 0.2254, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:36:02", "percent_change": -53.3333, "prev_day_close": 0.150000005960464}, {"option": "GNK261218P00030000", "bid": 3.6, "bid_size": 29.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0589, "vega": 0.0157, "theta": -0.01, "rho": -0.0151, "theo": 5.227, "change": 0.0, "open": 0.0, "high": 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": "GNK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 133.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0232, "vega": 0.0095, "theta": -0.0072, "rho": 0.0015, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GNK261218P00035000", "bid": 8.0, "bid_size": 11.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0234, "vega": 0.0075, "theta": -0.0063, "rho": -0.0131, "theo": 10.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "GNK261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0125, "vega": 0.0061, "theta": -0.0055, "rho": 0.0008, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GNK261218P00040000", "bid": 12.9, "bid_size": 10.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0117, "vega": 0.0042, "theta": -0.0036, "rho": -0.0122, "theo": 15.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "GNK270219C00012500", "bid": 12.0, "bid_size": 56.0, "ask": 15.4, "ask_size": 15.0, "iv": 1.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 13.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-07-10T14:52:23", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "GNK270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0049, "vega": 0.0059, "theta": -0.0019, "rho": -0.0014, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 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": "GNK270219C00015000", "bid": 9.6, "bid_size": 56.0, "ask": 12.9, "ask_size": 11.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 10.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GNK270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 102.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0096, "vega": 0.0096, "theta": -0.0026, "rho": -0.0024, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GNK270219C00017500", "bid": 7.1, "bid_size": 56.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 8.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-07-31T14:23:34", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GNK270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 137.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0192, "vega": 0.016, "theta": -0.0036, "rho": -0.0044, "theo": 0.1766, "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": 1.125}, {"option": "GNK270219C00020000", "bid": 4.5, "bid_size": 22.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.6487, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0022, "vega": 0.0002, "theta": 0.0, "rho": 0.0033, "theo": 5.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-10-26T13:03:14", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GNK270219P00020000", "bid": 0.05, "bid_size": 43.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.3617, "open_interest": 10.0, "volume": 5.0, "delta": -0.1219, "gamma": 0.0385, "vega": 0.0268, "theta": -0.0051, "rho": -0.0088, "theo": 0.342, "change": 0.075, "open": 0.32, "high": 0.35, "low": 0.32, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:16:39", "percent_change": 27.2727, "prev_day_close": 0.275000005960464}, {"option": "GNK270219C00022500", "bid": 2.4, "bid_size": 155.0, "ask": 4.9, "ask_size": 83.0, "iv": 0.4226, "open_interest": 163.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.1007, "vega": 0.014, "theta": -0.0098, "rho": 0.0113, "theo": 3.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-10-09T11:58:22", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GNK270219P00022500", "bid": 0.55, "bid_size": 61.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.3348, "open_interest": 75.0, "volume": 10.0, "delta": -0.2506, "gamma": 0.0704, "vega": 0.0418, "theta": -0.007, "rho": -0.0174, "theo": 0.7387, "change": -0.1, "open": 0.68, "high": 0.68, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:16:39", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "GNK270219C00025000", "bid": 1.5, "bid_size": 40.0, "ask": 1.9, "ask_size": 27.0, "iv": 0.323, "open_interest": 165.0, "volume": 14.0, "delta": 0.5491, "gamma": 0.1222, "vega": 0.0503, "theta": -0.0095, "rho": 0.0306, "theo": 1.663, "change": -0.325, "open": 1.9, "high": 1.9, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:49:59", "percent_change": -17.8082, "prev_day_close": 1.82499998807907}, {"option": "GNK270219P00025000", "bid": 1.35, "bid_size": 17.0, "ask": 1.95, "ask_size": 83.0, "iv": 0.3171, "open_interest": 26.0, "volume": 7.0, "delta": -0.4668, "gamma": 0.0971, "vega": 0.0519, "theta": -0.008, "rho": -0.0303, "theo": 1.6425, "change": -0.045, "open": 1.94, "high": 1.94, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T15:54:59", "percent_change": -2.46575, "prev_day_close": 1.82499998807907}, {"option": "GNK270219C00030000", "bid": 0.2, "bid_size": 33.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.3016, "open_interest": 915.0, "volume": 17.0, "delta": 0.1668, "gamma": 0.0582, "vega": 0.0331, "theta": -0.0051, "rho": 0.0108, "theo": 0.3451, "change": -0.3, "open": 0.33, "high": 0.37, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:54:59", "percent_change": -75.0, "prev_day_close": 0.400000005960464}, {"option": "GNK270219P00030000", "bid": 3.8, "bid_size": 41.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.3606, "open_interest": 33.0, "volume": 21.0, "delta": -0.8516, "gamma": 0.0643, "vega": 0.0298, "theta": -0.0049, "rho": -0.0369, "theo": 5.335, "change": 0.6, "open": 5.5, "high": 5.8, "low": 5.26, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:31:42", "percent_change": 11.5385, "prev_day_close": 5.20000004768372}, {"option": "GNK270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 143.0, "iv": 0.5435, "open_interest": 105.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0209, "vega": 0.0133, "theta": -0.0022, "rho": 0.0031, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T14:27:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GNK270219P00035000", "bid": 8.5, "bid_size": 9.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.5032, "open_interest": 64.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0187, "vega": 0.0054, "theta": -0.0004, "rho": -0.0138, "theo": 10.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-09T11:58:22", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GNK270521C00015000", "bid": 9.6, "bid_size": 56.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.7698, "open_interest": 50.0, "volume": 2.0, "delta": 0.9972, "gamma": 0.004, "vega": 0.002, "theta": 0.0, "rho": 0.0054, "theo": 10.9049, "change": -0.11, "open": 11.05, "high": 11.05, "low": 10.89, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-11-09T13:42:32", "percent_change": -1.0, "prev_day_close": 11.0}, {"option": "GNK270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 86.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0156, "vega": 0.0264, "theta": -0.0039, "rho": -0.0128, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 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": "GNK270521C00017500", "bid": 6.7, "bid_size": 23.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0258, "vega": 0.0196, "theta": -0.0043, "rho": 0.0383, "theo": 8.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "GNK270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 53.0, "iv": 0.557, "open_interest": 1.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0253, "vega": 0.0362, "theta": -0.0045, "rho": -0.0194, "theo": 0.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GNK270521C00020000", "bid": 4.1, "bid_size": 42.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0355, "vega": 0.0388, "theta": -0.0037, "rho": 0.0617, "theo": 6.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T14:29:23", "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "GNK270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.3595, "open_interest": 2.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0403, "vega": 0.0483, "theta": -0.005, "rho": -0.0298, "theo": 0.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GNK270521C00022500", "bid": 2.05, "bid_size": 4.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.3357, "open_interest": 3.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0573, "vega": 0.0525, "theta": -0.0047, "rho": 0.0634, "theo": 4.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-19T14:26:53", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "GNK270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.3041, "open_interest": 10.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0611, "vega": 0.0617, "theta": -0.0054, "rho": -0.0471, "theo": 1.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T12:39:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GNK270521C00025000", "bid": 0.5, "bid_size": 5.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.3087, "open_interest": 17.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0787, "vega": 0.0676, "theta": -0.0054, "rho": 0.0552, "theo": 2.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T10:02:20", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "GNK270521P00025000", "bid": 0.35, "bid_size": 3.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.3026, "open_interest": 86.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0782, "vega": 0.07, "theta": -0.0053, "rho": -0.0731, "theo": 2.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-19T15:43:12", "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "GNK270521C00030000", "bid": 0.4, "bid_size": 40.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.306, "open_interest": 176.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0633, "vega": 0.0594, "theta": -0.0049, "rho": 0.0326, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-22T15:37:47", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "GNK270521P00030000", "bid": 4.0, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3398, "open_interest": 4.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0589, "vega": 0.0555, "theta": -0.004, "rho": -0.1294, "theo": 5.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GNK270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.4414, "open_interest": 1.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0373, "vega": 0.0406, "theta": -0.004, "rho": 0.0169, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GNK270521P00035000", "bid": 8.5, "bid_size": 2.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.4277, "open_interest": 4.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0345, "vega": 0.0384, "theta": -0.0025, "rho": -0.1669, "theo": 10.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GNK270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 53.0, "iv": 0.4082, "open_interest": 5.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0237, "vega": 0.0291, "theta": -0.0033, "rho": 0.0104, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GNK270521P00040000", "bid": 13.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.026, "vega": 0.0197, "theta": -0.0021, "rho": -0.0773, "theo": 15.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}], "symbol": "GNK", "security_type": "stock", "exchange_id": 3, "current_price": 25.95, "price_change": -0.05, "price_change_percent": -0.1923, "bid": 25.95, "ask": 26.71, "bid_size": 100, "ask_size": 100, "open": 26.44, "high": 26.505, "low": 25.7115, "close": 25.95, "prev_day_close": 26.0, "volume": 479211, "iv30": 30.693, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201996, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GNK"}