{"timestamp": "2026-10-23 00:03:25", "data": {"options": [{"option": "GNLX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 194.0, "iv": 2.9299, "open_interest": 603.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.3104, "vega": 0.0022, "theta": -0.0088, "rho": 0.0006, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T09:56:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GNLX261120P00002500", "bid": 0.3, "bid_size": 154.0, "ask": 1.2, "ask_size": 118.0, "iv": 1.8569, "open_interest": 235.0, "volume": 22.0, "delta": -0.5081, "gamma": 0.3125, "vega": 0.0022, "theta": -0.0087, "rho": -0.0012, "theo": 0.8491, "change": -0.15, "open": 0.6, "high": 0.9, "low": 0.6, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T14:23:43", "percent_change": -14.2857, "prev_day_close": 1.04999998211861}, {"option": "GNLX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 455.0, "iv": 0.0, "open_interest": 403.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.1926, "vega": 0.0019, "theta": -0.01, "rho": 0.0003, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T10:23:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GNLX261120P00005000", "bid": 2.0, "bid_size": 52.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.1956, "vega": 0.0018, "theta": -0.0089, "rho": -0.0024, "theo": 3.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-20T09:52:35", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GNLX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.1457, "vega": 0.0016, "theta": -0.01, "rho": 0.0002, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GNLX261120P00007500", "bid": 3.0, "bid_size": 21.0, "ask": 7.8, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.1497, "vega": 0.0016, "theta": -0.0081, "rho": -0.0032, "theo": 5.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GNLX261218C00002500", "bid": 0.15, "bid_size": 518.0, "ask": 1.05, "ask_size": 94.0, "iv": 2.3772, "open_interest": 518.0, "volume": 1084.0, "delta": 0.6497, "gamma": 0.1768, "vega": 0.003, "theta": -0.0069, "rho": 0.001, "theo": 0.705, "change": 0.175, "open": 0.65, "high": 0.88, "low": 0.65, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T13:13:02", "percent_change": 33.3333, "prev_day_close": 0.524999991059303}, {"option": "GNLX261218P00002500", "bid": 0.5, "bid_size": 124.0, "ask": 1.65, "ask_size": 106.0, "iv": 2.3999, "open_interest": 7.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.1784, "vega": 0.003, "theta": -0.0068, "rho": -0.0024, "theo": 1.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T14:00:20", "percent_change": 0.0, "prev_day_close": 2.52500000596046}, {"option": "GNLX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 276.0, "iv": 4.0674, "open_interest": 570.0, "volume": 27.0, "delta": 0.2802, "gamma": 0.1958, "vega": 0.0026, "theta": -0.005, "rho": 0.0006, "theo": 0.1981, "change": 0.0, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T13:28:48", "percent_change": -4.25747e-07, "prev_day_close": 0.350000001490116}, {"option": "GNLX261218P00005000", "bid": 2.5, "bid_size": 109.0, "ask": 4.2, "ask_size": 117.0, "iv": 2.8477, "open_interest": 68.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.2028, "vega": 0.0025, "theta": -0.004, "rho": -0.0042, "theo": 3.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-21T10:13:29", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "GNLX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 286.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.1094, "vega": 0.0013, "theta": -0.0021, "rho": 0.0002, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GNLX261218P00007500", "bid": 3.0, "bid_size": 35.0, "ask": 8.0, "ask_size": 662.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.1176, "vega": 0.0008, "theta": -0.0001, "rho": -0.0027, "theo": 5.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GNLX270115C00002500", "bid": 0.15, "bid_size": 511.0, "ask": 1.95, "ask_size": 187.0, "iv": 3.1969, "open_interest": 871.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.1725, "vega": 0.0036, "theta": -0.0047, "rho": 0.0014, "theo": 0.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T15:15:33", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "GNLX270115P00002500", "bid": 0.55, "bid_size": 53.0, "ask": 1.7, "ask_size": 93.0, "iv": 2.1278, "open_interest": 130.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.175, "vega": 0.0036, "theta": -0.0047, "rho": -0.0035, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T14:12:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GNLX270115C00005000", "bid": 0.1, "bid_size": 8.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.9982, "open_interest": 3070.0, "volume": 26.0, "delta": 0.4257, "gamma": 0.177, "vega": 0.0038, "theta": -0.0051, "rho": 0.0011, "theo": 0.398, "change": -0.275, "open": 0.35, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T13:30:04", "percent_change": -47.8261, "prev_day_close": 0.574999995529652}, {"option": "GNLX270115P00005000", "bid": 1.1, "bid_size": 79.0, "ask": 5.7, "ask_size": 676.0, "iv": 2.5104, "open_interest": 5.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.1831, "vega": 0.0037, "theta": -0.0045, "rho": -0.0065, "theo": 3.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GNLX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 82.0, "iv": 2.4232, "open_interest": 291.0, "volume": 0.0, "delta": 0.339, "gamma": 0.1516, "vega": 0.0035, "theta": -0.0052, "rho": 0.0009, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:41:27", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GNLX270115P00007500", "bid": 3.0, "bid_size": 35.0, "ask": 7.9, "ask_size": 671.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.1604, "vega": 0.0034, "theta": -0.004, "rho": -0.0087, "theo": 5.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-07-17T10:57:08", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GNLX270416C00002500", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 381.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.1295, "vega": 0.0049, "theta": -0.0026, "rho": 0.0025, "theo": 0.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-08T15:20:57", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GNLX270416P00002500", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 738.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.1335, "vega": 0.0049, "theta": -0.0027, "rho": -0.0069, "theo": 1.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "GNLX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 588.0, "iv": 5.5278, "open_interest": 3087.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.1345, "vega": 0.0056, "theta": -0.0034, "rho": 0.0022, "theo": 0.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T12:18:23", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "GNLX270416P00005000", "bid": 1.0, "bid_size": 76.0, "ask": 5.8, "ask_size": 735.0, "iv": 1.8254, "open_interest": 0.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.143, "vega": 0.0055, "theta": -0.0033, "rho": -0.0129, "theo": 3.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GNLX270416C00007500", "bid": 0.2, "bid_size": 1.0, "ask": 4.8, "ask_size": 461.0, "iv": 0.0, "open_interest": 209.0, "volume": 0.0, "delta": 0.554, "gamma": 0.1269, "vega": 0.0057, "theta": -0.0038, "rho": 0.002, "theo": 0.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T15:44:57", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "GNLX270416P00007500", "bid": 3.1, "bid_size": 75.0, "ask": 8.0, "ask_size": 672.0, "iv": 1.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.1393, "vega": 0.0055, "theta": -0.0035, "rho": -0.0174, "theo": 6.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}], "symbol": "GNLX", "security_type": "stock", "exchange_id": 2, "current_price": 1.98, "price_change": -0.09, "price_change_percent": -4.3478, "bid": 1.7, "ask": 2.69, "bid_size": 100, "ask_size": 100, "open": 2.04, "high": 2.35, "low": 1.96, "close": 1.98, "prev_day_close": 2.07, "volume": 947443, "iv30": 227.236, "iv30_change": 1.54, "iv30_change_percent": 0.6823, "seqno": 37147990095, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "GNLX"}