{"timestamp": "2026-11-10 02:30:08", "data": {"options": [{"option": "GNL261120C00002500", "bid": 4.1, "bid_size": 154.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0063, "vega": 0.0002, "theta": -0.002, "rho": 0.0009, "theo": 4.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-08T10:25:39", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GNL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 101.0, "iv": 4.1176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GNL261120C00005000", "bid": 1.65, "bid_size": 148.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0676, "vega": 0.0011, "theta": -0.0051, "rho": 0.0017, "theo": 1.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-08T14:14:44", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "GNL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0678, "vega": 0.0011, "theta": -0.0053, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "GNL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 220.0, "iv": 0.49, "open_interest": 81.0, "volume": 2.0, "delta": 0.1466, "gamma": 0.4255, "vega": 0.0028, "theta": -0.0055, "rho": 0.0003, "theo": 0.0385, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:26:24", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "GNL261120P00007500", "bid": 0.35, "bid_size": 343.0, "ask": 0.85, "ask_size": 235.0, "iv": 0.0, "open_interest": 236.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.4419, "vega": 0.0026, "theta": -0.0057, "rho": -0.0012, "theo": 0.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:14:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GNL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0396, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "GNL261120P00010000", "bid": 2.85, "bid_size": 93.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0419, "vega": 0.0002, "theta": -0.0021, "rho": -0.0004, "theo": 3.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-24T10:23:37", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "GNL261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 153.0, "iv": 2.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0137, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "GNL261120P00012500", "bid": 5.4, "bid_size": 89.0, "ask": 5.9, "ask_size": 22.0, "iv": 1.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0065, "vega": 0.0, "theta": -0.0013, "rho": -0.0001, "theo": 5.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-10-30T10:40:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GNL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 156.0, "iv": 2.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0069, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "GNL261120P00015000", "bid": 7.9, "bid_size": 89.0, "ask": 8.4, "ask_size": 20.0, "iv": 2.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-14T13:34:46", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "GNL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 161.0, "iv": 3.1231, "open_interest": 1.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T10:41:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GNL261120P00017500", "bid": 10.4, "bid_size": 89.0, "ask": 10.9, "ask_size": 21.0, "iv": 2.5353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "GNL261218C00002500", "bid": 4.1, "bid_size": 61.0, "ask": 4.7, "ask_size": 58.0, "iv": 1.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0119, "vega": 0.001, "theta": -0.0018, "rho": 0.0026, "theo": 4.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GNL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 389.0, "iv": 2.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0119, "vega": 0.001, "theta": -0.0022, "rho": -0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "GNL261218C00005000", "bid": 1.7, "bid_size": 51.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0858, "vega": 0.0034, "theta": -0.0031, "rho": 0.0049, "theo": 1.9759, "change": 0.0, "open": 0.0, "high": 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": "GNL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 389.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0862, "vega": 0.0034, "theta": -0.0033, "rho": -0.0006, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 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": "GNL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 195.0, "iv": 0.2916, "open_interest": 130.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.4174, "vega": 0.0072, "theta": -0.0031, "rho": 0.0018, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "GNL261218P00007500", "bid": 0.5, "bid_size": 69.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.2461, "open_interest": 2.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.446, "vega": 0.0068, "theta": -0.0033, "rho": -0.0038, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:54:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GNL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.7249, "open_interest": 20.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0855, "vega": 0.0031, "theta": -0.0027, "rho": 0.0005, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T09:59:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GNL261218P00010000", "bid": 2.85, "bid_size": 89.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0967, "vega": 0.0023, "theta": -0.0028, "rho": -0.0031, "theo": 3.1491, "change": 0.0, "open": 0.0, "high": 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": "GNL261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 171.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0422, "vega": 0.0021, "theta": -0.0024, "rho": 0.0003, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 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": "GNL261218P00012500", "bid": 5.4, "bid_size": 89.0, "ask": 5.9, "ask_size": 18.0, "iv": 1.0321, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0515, "vega": 0.0012, "theta": -0.0025, "rho": -0.0023, "theo": 5.6399, "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": 5.54999995231628}, {"option": "GNL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 103.0, "iv": 1.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0273, "vega": 0.0016, "theta": -0.0022, "rho": 0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GNL261218P00015000", "bid": 7.9, "bid_size": 89.0, "ask": 8.4, "ask_size": 17.0, "iv": 1.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.029, "vega": 0.0005, "theta": -0.0024, "rho": -0.0011, "theo": 8.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "GNL270115C00002500", "bid": 4.1, "bid_size": 302.0, "ask": 4.7, "ask_size": 188.0, "iv": 1.123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0104, "vega": 0.0011, "theta": -0.0007, "rho": 0.004, "theo": 4.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-10-08T11:52:21", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GNL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 274.0, "iv": 1.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0144, "vega": 0.0016, "theta": -0.0016, "rho": -0.0004, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 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": "GNL270115C00005000", "bid": 1.7, "bid_size": 208.0, "ask": 2.2, "ask_size": 301.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0818, "vega": 0.0041, "theta": -0.0016, "rho": 0.0074, "theo": 1.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-08T10:26:03", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "GNL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 422.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.1017, "vega": 0.0051, "theta": -0.0022, "rho": -0.0014, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GNL270115C00007500", "bid": 0.05, "bid_size": 48.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.2627, "open_interest": 115.0, "volume": 15.0, "delta": 0.2712, "gamma": 0.4095, "vega": 0.0096, "theta": -0.0021, "rho": 0.0032, "theo": 0.1248, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:43:14", "percent_change": 12.0, "prev_day_close": 0.12500000372529}, {"option": "GNL270115P00007500", "bid": 0.65, "bid_size": 309.0, "ask": 0.95, "ask_size": 293.0, "iv": 0.2249, "open_interest": 118.0, "volume": 11.0, "delta": -0.787, "gamma": 0.3501, "vega": 0.0084, "theta": -0.0017, "rho": -0.0109, "theo": 0.8492, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:42:41", "percent_change": -6.25, "prev_day_close": 0.800000011920929}, {"option": "GNL270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 0.501, "open_interest": 910.0, "volume": 1.0, "delta": 0.0583, "gamma": 0.0777, "vega": 0.0034, "theta": -0.0013, "rho": 0.0006, "theo": 0.0332, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:58:27", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "GNL270115P00010000", "bid": 3.1, "bid_size": 317.0, "ask": 3.4, "ask_size": 330.0, "iv": 0.4686, "open_interest": 260.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0705, "vega": 0.0031, "theta": -0.0008, "rho": -0.0169, "theo": 3.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T10:13:43", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "GNL270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 0.7233, "open_interest": 97.0, "volume": 1.0, "delta": 0.0288, "gamma": 0.0331, "vega": 0.0019, "theta": -0.0009, "rho": 0.0003, "theo": 0.0188, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:59:31", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "GNL270115P00012500", "bid": 5.3, "bid_size": 199.0, "ask": 6.0, "ask_size": 174.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0312, "vega": 0.0018, "theta": -0.0002, "rho": -0.0215, "theo": 5.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-14T13:35:20", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "GNL270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 271.0, "iv": 0.9958, "open_interest": 18.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0189, "vega": 0.0013, "theta": -0.0007, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-02-25T12:22:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GNL270115P00015000", "bid": 7.8, "bid_size": 188.0, "ask": 8.5, "ask_size": 175.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0182, "vega": 0.0012, "theta": 0.0, "rho": -0.0258, "theo": 8.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-14T13:36:03", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GNL270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.1414, "open_interest": 12.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0125, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-02-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GNL270115P00017500", "bid": 10.3, "bid_size": 28.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0121, "vega": 0.0009, "theta": 0.0, "rho": -0.0302, "theo": 10.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T13:36:32", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GNL270416C00002500", "bid": 4.1, "bid_size": 45.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0068, "vega": 0.0007, "theta": 0.0, "rho": 0.0044, "theo": 4.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-10-07T09:47:49", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "GNL270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 328.0, "iv": 1.0719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0169, "vega": 0.003, "theta": -0.0009, "rho": -0.0011, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 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": "GNL270416C00005000", "bid": 1.7, "bid_size": 35.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.3823, "open_interest": 1.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0888, "vega": 0.0055, "theta": -0.0007, "rho": 0.0099, "theo": 1.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:43:08", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "GNL270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 265.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.1111, "vega": 0.0091, "theta": -0.0012, "rho": -0.0042, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 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": "GNL270416C00007500", "bid": 0.05, "bid_size": 320.0, "ask": 0.4, "ask_size": 718.0, "iv": 0.2655, "open_interest": 115.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.3181, "vega": 0.0156, "theta": -0.0014, "rho": 0.0084, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:37:55", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "GNL270416P00007500", "bid": 0.75, "bid_size": 188.0, "ask": 1.2, "ask_size": 61.0, "iv": 0.257, "open_interest": 24.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.2929, "vega": 0.0149, "theta": -0.0012, "rho": -0.0244, "theo": 1.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T11:15:11", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GNL270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.3793, "open_interest": 53.0, "volume": 0.0, "delta": 0.129, "gamma": 0.1085, "vega": 0.0088, "theta": -0.0013, "rho": 0.003, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GNL270416P00010000", "bid": 3.0, "bid_size": 25.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.3812, "open_interest": 28.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.1015, "vega": 0.0086, "theta": -0.0007, "rho": -0.0393, "theo": 3.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T14:57:43", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GNL270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 593.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0602, "vega": 0.0064, "theta": -0.0012, "rho": 0.0019, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 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": "GNL270416P00012500", "bid": 5.4, "bid_size": 9.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.5299, "open_interest": 4.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0576, "vega": 0.0062, "theta": -0.0003, "rho": -0.0506, "theo": 5.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.02, "last_trade_time": "2026-10-14T13:38:51", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GNL270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 511.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0413, "vega": 0.0051, "theta": -0.0011, "rho": 0.0014, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "GNL270416P00015000", "bid": 7.8, "bid_size": 12.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0394, "vega": 0.0046, "theta": 0.0, "rho": -0.0352, "theo": 8.2248, "change": 0.0, "open": 0.0, "high": 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": "GNL270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 495.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0313, "vega": 0.0043, "theta": -0.001, "rho": 0.0011, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 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": "GNL270416P00017500", "bid": 10.3, "bid_size": 12.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0288, "vega": 0.0034, "theta": 0.0, "rho": -0.0357, "theo": 10.6924, "change": 0.0, "open": 0.0, "high": 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": "GNL280121C00002500", "bid": 3.0, "bid_size": 248.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.9201, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": 0.0043, "theo": 4.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-08T14:13:17", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GNL280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.9829, "open_interest": 1.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0235, "vega": 0.0074, "theta": -0.0006, "rho": -0.0061, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2025-12-17T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GNL280121C00005000", "bid": 0.65, "bid_size": 348.0, "ask": 3.6, "ask_size": 337.0, "iv": 0.4428, "open_interest": 20.0, "volume": 0.0, "delta": 0.917, "gamma": 0.1056, "vega": 0.011, "theta": -0.0004, "rho": 0.0198, "theo": 2.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T13:55:19", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "GNL280121P00005000", "bid": 0.2, "bid_size": 180.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.35, "open_interest": 22.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.1164, "vega": 0.0181, "theta": -0.0007, "rho": -0.0177, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:55:44", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "GNL280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1182.0, "iv": 0.6058, "open_interest": 84.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.2564, "vega": 0.0268, "theta": -0.0007, "rho": 0.0286, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-03-27T13:02:59", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GNL280121P00007500", "bid": 0.25, "bid_size": 340.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.1791, "open_interest": 277.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.2479, "vega": 0.0261, "theta": -0.0006, "rho": -0.0638, "theo": 1.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:46:36", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "GNL280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.2554, "open_interest": 871.0, "volume": 2.0, "delta": 0.2015, "gamma": 0.1289, "vega": 0.0192, "theta": -0.0007, "rho": 0.0124, "theo": 0.205, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:24", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "GNL280121P00010000", "bid": 2.35, "bid_size": 16.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": -0.8573, "gamma": 0.1235, "vega": 0.0184, "theta": -0.0003, "rho": -0.1046, "theo": 3.3659, "change": 0.855, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T14:21:06", "percent_change": 30.2655, "prev_day_close": 2.82499992847443}, {"option": "GNL280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 706.0, "iv": 0.4634, "open_interest": 15.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0805, "vega": 0.0148, "theta": -0.0006, "rho": 0.0087, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T13:07:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GNL280121P00012500", "bid": 4.6, "bid_size": 18.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0747, "vega": 0.0101, "theta": 0.0, "rho": -0.0523, "theo": 5.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GNL280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2065.0, "iv": 1.0035, "open_interest": 69.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.058, "vega": 0.0118, "theta": -0.0006, "rho": 0.0062, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-05-05T15:20:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GNL280121P00015000", "bid": 6.9, "bid_size": 12.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0431, "vega": 0.0046, "theta": 0.0, "rho": -0.0368, "theo": 8.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "GNL280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.5159, "open_interest": 2.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0452, "vega": 0.0101, "theta": -0.0006, "rho": 0.005, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-09T11:08:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GNL280121P00017500", "bid": 9.3, "bid_size": 12.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0247, "vega": 0.0024, "theta": 0.0, "rho": -0.0126, "theo": 10.6363, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "GNL", "security_type": "stock", "exchange_id": 3, "current_price": 6.87, "price_change": 0.02, "price_change_percent": 0.292, "bid": 6.8, "ask": 6.97, "bid_size": 800, "ask_size": 2500, "open": 6.87, "high": 6.935, "low": 6.82, "close": 6.87, "prev_day_close": 6.85, "volume": 3658513, "iv30": 30.552, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202160, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GNL"}