{"timestamp": "2026-10-23 01:24:19", "data": {"options": [{"option": "CGEN261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 117.0, "iv": 1.8788, "open_interest": 87.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.5829, "vega": 0.0017, "theta": -0.0028, "rho": 0.0004, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-07T10:11:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CGEN261120P00002500", "bid": 0.1, "bid_size": 303.0, "ask": 1.0, "ask_size": 65.0, "iv": 0.6433, "open_interest": 2.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.6078, "vega": 0.0016, "theta": -0.0027, "rho": -0.0011, "theo": 0.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-21T11:49:47", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CGEN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.8651, "open_interest": 1.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.1293, "vega": 0.0007, "theta": -0.0023, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T12:49:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CGEN261120P00005000", "bid": 2.5, "bid_size": 73.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.133, "vega": 0.0006, "theta": -0.0012, "rho": -0.0013, "theo": 3.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-16T12:10:57", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CGEN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 2.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.074, "vega": 0.0005, "theta": -0.002, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 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": "CGEN261120P00007500", "bid": 5.0, "bid_size": 73.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0967, "vega": 0.0002, "theta": 0.0, "rho": -0.0007, "theo": 5.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CGEN261218C00002500", "bid": 0.05, "bid_size": 22.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.7169, "open_interest": 781.0, "volume": 3.0, "delta": 0.2623, "gamma": 0.5844, "vega": 0.0025, "theta": -0.0016, "rho": 0.0007, "theo": 0.076, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:13", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CGEN261218P00002500", "bid": 0.05, "bid_size": 1025.0, "ask": 0.9, "ask_size": 133.0, "iv": 0.0, "open_interest": 708.0, "volume": 0.0, "delta": -0.771, "gamma": 0.6284, "vega": 0.0024, "theta": -0.0015, "rho": -0.0019, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T15:45:40", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CGEN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 1.6768, "open_interest": 481.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.1453, "vega": 0.0012, "theta": -0.0015, "rho": 0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T15:26:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CGEN261218P00005000", "bid": 2.4, "bid_size": 74.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.1571, "vega": 0.0008, "theta": -0.0004, "rho": -0.0019, "theo": 3.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-08-20T12:37:34", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CGEN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.7325, "open_interest": 102.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0875, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-06-11T15:59:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CGEN261218P00007500", "bid": 4.9, "bid_size": 73.0, "ask": 5.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.1287, "vega": 0.0004, "theta": 0.0, "rho": -0.0017, "theo": 5.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CGEN270319C00002500", "bid": 0.3, "bid_size": 10.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.978, "open_interest": 620.0, "volume": 600.0, "delta": 0.4949, "gamma": 0.3577, "vega": 0.0051, "theta": -0.0015, "rho": 0.0026, "theo": 0.3173, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "CGEN270319P00002500", "bid": 0.5, "bid_size": 163.0, "ask": 0.9, "ask_size": 500.0, "iv": 0.757, "open_interest": 417.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.3784, "vega": 0.005, "theta": -0.0016, "rho": -0.0051, "theo": 0.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-16T10:05:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CGEN270319C00005000", "bid": 0.1, "bid_size": 11.0, "ask": 0.15, "ask_size": 51.0, "iv": 1.1694, "open_interest": 149.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.201, "vega": 0.0037, "theta": -0.0015, "rho": 0.0012, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T13:26:59", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "CGEN270319P00005000", "bid": 2.5, "bid_size": 75.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.2344, "vega": 0.003, "theta": -0.0013, "rho": -0.0067, "theo": 3.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-20T14:52:08", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CGEN270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 295.0, "iv": 2.3151, "open_interest": 2.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.1388, "vega": 0.003, "theta": -0.0014, "rho": 0.0008, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T09:46:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGEN270319P00007500", "bid": 4.9, "bid_size": 73.0, "ask": 5.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.1721, "vega": 0.0016, "theta": -0.0009, "rho": -0.0056, "theo": 5.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CGEN270617C00002500", "bid": 0.25, "bid_size": 15.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.8864, "open_interest": 6.0, "volume": 1.0, "delta": 0.5658, "gamma": 0.348, "vega": 0.0067, "theta": -0.001, "rho": 0.0046, "theo": 0.3964, "change": -0.035, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-22T15:33:07", "percent_change": -8.2353, "prev_day_close": 0.425000011920929}, {"option": "CGEN270617P00002500", "bid": 0.35, "bid_size": 85.0, "ask": 1.35, "ask_size": 67.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.3905, "vega": 0.0063, "theta": -0.0011, "rho": -0.007, "theo": 0.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "CGEN270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 178.0, "iv": 1.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.2127, "vega": 0.0061, "theta": -0.0014, "rho": 0.0027, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 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": "CGEN270617P00005000", "bid": 2.5, "bid_size": 76.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.255, "vega": 0.0047, "theta": -0.0013, "rho": -0.0107, "theo": 3.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CGEN270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 304.0, "iv": 1.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.1662, "vega": 0.0056, "theta": -0.0015, "rho": 0.0022, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 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": "CGEN270617P00007500", "bid": 5.0, "bid_size": 71.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.2165, "vega": 0.0035, "theta": -0.0013, "rho": -0.011, "theo": 5.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}], "symbol": "CGEN", "security_type": "stock", "exchange_id": 2, "current_price": 1.99, "price_change": -0.16, "price_change_percent": -7.5472, "bid": 1.9, "ask": 2.12, "bid_size": 100, "ask_size": 300, "open": 2.11, "high": 2.14, "low": 1.92, "close": 1.96, "prev_day_close": 2.12, "volume": 285545, "iv30": 64.212, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150609092, "last_trade_time": "2026-10-22T15:59:56", "tick": "up"}, "symbol": "CGEN"}