{"timestamp": "2026-10-23 00:03:45", "data": {"options": [{"option": "GENB261120C00002500", "bid": 8.0, "bid_size": 22.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0019, "vega": 0.0007, "theta": 0.0, "rho": 0.0014, "theo": 10.3373, "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": 10.5500001907349}, {"option": "GENB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 660.0, "iv": 2.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0018, "vega": 0.0007, "theta": -0.003, "rho": -0.0001, "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": 0.025000000372529}, {"option": "GENB261120C00005000", "bid": 5.5, "bid_size": 22.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0069, "vega": 0.0016, "theta": -0.002, "rho": 0.0039, "theo": 7.8711, "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": "GENB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0069, "vega": 0.0016, "theta": -0.005, "rho": -0.0002, "theo": 0.0531, "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": "GENB261120C00007500", "bid": 3.1, "bid_size": 29.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0218, "vega": 0.0037, "theta": -0.006, "rho": 0.0059, "theo": 5.4394, "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": 5.5}, {"option": "GENB261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.3358, "open_interest": 4.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0219, "vega": 0.0037, "theta": -0.0082, "rho": -0.0006, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T09:49:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GENB261120C00010000", "bid": 2.95, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0655, "vega": 0.0082, "theta": -0.0121, "rho": 0.0069, "theo": 3.1215, "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": 3.35000002384186}, {"option": "GENB261120P00010000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8753, "open_interest": 28.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0657, "vega": 0.0082, "theta": -0.0133, "rho": -0.0017, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T11:20:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GENB261120C00012500", "bid": 1.2, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.8058, "open_interest": 10.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.1393, "vega": 0.014, "theta": -0.0181, "rho": 0.0055, "theo": 1.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T10:01:55", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "GENB261120P00012500", "bid": 0.9, "bid_size": 1.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.8198, "open_interest": 27.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.14, "vega": 0.014, "theta": -0.0183, "rho": -0.0046, "theo": 0.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T13:47:38", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GENB261120C00015000", "bid": 0.3, "bid_size": 5.0, "ask": 2.5, "ask_size": 87.0, "iv": 1.4967, "open_interest": 1248.0, "volume": 20.0, "delta": 0.2791, "gamma": 0.1182, "vega": 0.0122, "theta": -0.0162, "rho": 0.0027, "theo": 0.4336, "change": -0.07, "open": 0.38, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T13:41:21", "percent_change": -15.5556, "prev_day_close": 0.450000002980232}, {"option": "GENB261120P00015000", "bid": 2.45, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.1196, "vega": 0.0121, "theta": -0.0155, "rho": -0.0075, "theo": 2.5857, "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": 2.32500004768372}, {"option": "GENB261120C00017500", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8276, "open_interest": 229.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0668, "vega": 0.0076, "theta": -0.0113, "rho": 0.0013, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:58:33", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "GENB261120P00017500", "bid": 4.1, "bid_size": 31.0, "ask": 7.2, "ask_size": 17.0, "iv": 1.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0688, "vega": 0.0074, "theta": -0.0098, "rho": -0.0079, "theo": 4.8345, "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": 4.45000004768372}, {"option": "GENB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0255, "open_interest": 16.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0378, "vega": 0.0048, "theta": -0.0077, "rho": 0.0007, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T13:31:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GENB261120P00020000", "bid": 5.0, "bid_size": 29.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0397, "vega": 0.0043, "theta": -0.0052, "rho": -0.0069, "theo": 7.247, "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": 7.0}, {"option": "GENB261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0227, "vega": 0.0031, "theta": -0.0053, "rho": 0.0004, "theo": 0.0528, "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": "GENB261120P00022500", "bid": 7.5, "bid_size": 29.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0237, "vega": 0.0025, "theta": -0.0018, "rho": -0.0058, "theo": 9.7108, "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": 9.5}, {"option": "GENB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0144, "vega": 0.0021, "theta": -0.0038, "rho": 0.0002, "theo": 0.0326, "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": "GENB261120P00025000", "bid": 10.0, "bid_size": 29.0, "ask": 14.4, "ask_size": 8.0, "iv": 1.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0192, "vega": 0.001, "theta": 0.0, "rho": -0.0026, "theo": 12.1948, "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": 12.0}, {"option": "GENB261218C00002500", "bid": 8.0, "bid_size": 22.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0017, "vega": 0.0008, "theta": 0.0, "rho": 0.0038, "theo": 10.3282, "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": 10.5}, {"option": "GENB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0231, "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": "GENB261218C00005000", "bid": 5.6, "bid_size": 29.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0075, "vega": 0.0026, "theta": 0.0, "rho": 0.0076, "theo": 7.8891, "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": "GENB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.5517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0075, "vega": 0.0026, "theta": -0.003, "rho": -0.0005, "theo": 0.0658, "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": "GENB261218C00007500", "bid": 3.2, "bid_size": 29.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0239, "vega": 0.0064, "theta": -0.0036, "rho": 0.0106, "theo": 5.5169, "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": 5.75}, {"option": "GENB261218P00007500", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0009, "open_interest": 13.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.024, "vega": 0.0064, "theta": -0.0058, "rho": -0.0015, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T13:57:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GENB261218C00010000", "bid": 3.1, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0608, "vega": 0.0132, "theta": -0.0083, "rho": 0.0118, "theo": 3.3384, "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": 3.55000007152557}, {"option": "GENB261218P00010000", "bid": 0.35, "bid_size": 1.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0612, "vega": 0.0132, "theta": -0.0095, "rho": -0.0041, "theo": 0.4794, "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": "GENB261218C00012500", "bid": 1.6, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.103, "vega": 0.0196, "theta": -0.012, "rho": 0.0098, "theo": 1.659, "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": 1.92499995231628}, {"option": "GENB261218P00012500", "bid": 1.2, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.758, "open_interest": 7.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.104, "vega": 0.0196, "theta": -0.0123, "rho": -0.0089, "theo": 1.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T13:03:13", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GENB261218C00015000", "bid": 0.65, "bid_size": 1.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.7296, "open_interest": 3.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.1008, "vega": 0.0187, "theta": -0.0116, "rho": 0.0061, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-19T14:32:37", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "GENB261218P00015000", "bid": 2.75, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.1028, "vega": 0.0186, "theta": -0.0109, "rho": -0.0135, "theo": 2.8558, "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": 2.64999997615814}, {"option": "GENB261218C00017500", "bid": 0.2, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0711, "vega": 0.0138, "theta": -0.0089, "rho": 0.0034, "theo": 0.3449, "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": 0.350000008940697}, {"option": "GENB261218P00017500", "bid": 4.8, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0741, "vega": 0.0132, "theta": -0.0074, "rho": -0.015, "theo": 4.965, "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": 4.65000009536743}, {"option": "GENB261218C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.046, "vega": 0.0094, "theta": -0.0064, "rho": 0.0019, "theo": 0.1801, "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": 0.175000000745058}, {"option": "GENB261218P00020000", "bid": 5.0, "bid_size": 31.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0499, "vega": 0.0083, "theta": -0.004, "rho": -0.0135, "theo": 7.3059, "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": 7.04999995231628}, {"option": "GENB261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0298, "vega": 0.0064, "theta": -0.0046, "rho": 0.0012, "theo": 0.1033, "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": "GENB261218P00022500", "bid": 7.5, "bid_size": 31.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0332, "vega": 0.0046, "theta": -0.0013, "rho": -0.0095, "theo": 9.7385, "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": 9.5}, {"option": "GENB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0199, "vega": 0.0045, "theta": -0.0033, "rho": 0.0008, "theo": 0.0638, "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": "GENB261218P00025000", "bid": 10.0, "bid_size": 23.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.028, "vega": 0.0022, "theta": 0.0, "rho": -0.0062, "theo": 12.2109, "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": 11.9499998092651}, {"option": "GENB270115C00002500", "bid": 8.0, "bid_size": 22.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0019, "vega": 0.0012, "theta": 0.0, "rho": 0.005, "theo": 10.3499, "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": 10.5500001907349}, {"option": "GENB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0011, "rho": -0.0003, "theo": 0.0286, "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": "GENB270115C00005000", "bid": 5.5, "bid_size": 32.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0081, "vega": 0.0036, "theta": -0.0003, "rho": 0.011, "theo": 7.9307, "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": "GENB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0081, "vega": 0.0036, "theta": -0.0024, "rho": -0.0009, "theo": 0.0835, "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": "GENB270115C00007500", "bid": 3.1, "bid_size": 28.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0246, "vega": 0.0088, "theta": -0.0032, "rho": 0.0152, "theo": 5.6075, "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": 5.75}, {"option": "GENB270115P00007500", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0247, "vega": 0.0088, "theta": -0.0047, "rho": -0.0027, "theo": 0.2329, "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": 0.150000000372529}, {"option": "GENB270115C00010000", "bid": 3.3, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7687, "open_interest": 92.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0559, "vega": 0.017, "theta": -0.0069, "rho": 0.0165, "theo": 3.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T12:12:33", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GENB270115P00010000", "bid": 0.5, "bid_size": 1.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7836, "open_interest": 13.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0564, "vega": 0.017, "theta": -0.0078, "rho": -0.0068, "theo": 0.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T12:02:15", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "GENB270115C00012500", "bid": 1.85, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0852, "vega": 0.0237, "theta": -0.0096, "rho": 0.0141, "theo": 1.9712, "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": 2.22499990463257}, {"option": "GENB270115P00012500", "bid": 1.45, "bid_size": 1.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.7459, "open_interest": 6.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0863, "vega": 0.0238, "theta": -0.0099, "rho": -0.0132, "theo": 1.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-06T14:55:19", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "GENB270115C00015000", "bid": 0.9, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.708, "open_interest": 3.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0874, "vega": 0.0238, "theta": -0.0097, "rho": 0.0099, "theo": 1.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-07T15:38:30", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GENB270115P00015000", "bid": 2.95, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0896, "vega": 0.0237, "theta": -0.0094, "rho": -0.0192, "theo": 3.0946, "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": 2.92499995231628}, {"option": "GENB270115C00017500", "bid": 0.4, "bid_size": 1.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.7102, "open_interest": 108.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0702, "vega": 0.0194, "theta": -0.008, "rho": 0.0063, "theo": 0.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-20T12:48:08", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "GENB270115P00017500", "bid": 4.9, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0735, "vega": 0.0188, "theta": -0.0072, "rho": -0.0221, "theo": 5.1035, "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": 4.84999990463257}, {"option": "GENB270115C00020000", "bid": 0.2, "bid_size": 1.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.7207, "open_interest": 62.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0507, "vega": 0.0144, "theta": -0.0061, "rho": 0.0039, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-15T15:45:43", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "GENB270115P00020000", "bid": 7.2, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0551, "vega": 0.013, "theta": -0.0047, "rho": -0.0209, "theo": 7.3649, "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": 7.04999995231628}, {"option": "GENB270115C00022500", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0353, "vega": 0.0103, "theta": -0.0045, "rho": 0.0024, "theo": 0.1723, "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": 0.175000000745058}, {"option": "GENB270115P00022500", "bid": 7.5, "bid_size": 31.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0406, "vega": 0.0079, "theta": -0.0026, "rho": -0.0165, "theo": 9.752, "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": 9.54999995231628}, {"option": "GENB270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0245, "vega": 0.0074, "theta": -0.0032, "rho": 0.0016, "theo": 0.1044, "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": 0.150000000372529}, {"option": "GENB270115P00025000", "bid": 10.0, "bid_size": 29.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0323, "vega": 0.0039, "theta": -0.0005, "rho": -0.0101, "theo": 12.2027, "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": 12.0}, {"option": "GENB270416C00002500", "bid": 8.0, "bid_size": 21.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.002, "vega": 0.0019, "theta": 0.0, "rho": 0.0111, "theo": 10.3785, "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": 10.5500001907349}, {"option": "GENB270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.002, "vega": 0.0019, "theta": -0.0006, "rho": -0.0006, "theo": 0.0342, "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": "GENB270416C00005000", "bid": 5.7, "bid_size": 29.0, "ask": 10.5, "ask_size": 9.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0095, "vega": 0.0071, "theta": -0.0008, "rho": 0.0208, "theo": 8.0525, "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": 8.25}, {"option": "GENB270416P00005000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0095, "vega": 0.0071, "theta": -0.0018, "rho": -0.0028, "theo": 0.154, "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": 0.150000000372529}, {"option": "GENB270416C00007500", "bid": 5.7, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0246, "vega": 0.0162, "theta": -0.003, "rho": 0.0269, "theo": 5.9282, "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": 5.99999976158142}, {"option": "GENB270416P00007500", "bid": 0.35, "bid_size": 1.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8071, "open_interest": 2.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0248, "vega": 0.0162, "theta": -0.0037, "rho": -0.008, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T14:56:23", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GENB270416C00010000", "bid": 3.9, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.7634, "open_interest": 5.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0434, "vega": 0.0264, "theta": -0.0052, "rho": 0.0284, "theo": 4.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-15T14:14:32", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GENB270416P00010000", "bid": 1.0, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.7635, "open_interest": 10.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.044, "vega": 0.0265, "theta": -0.0057, "rho": -0.0168, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-08T10:16:28", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "GENB270416C00012500", "bid": 2.65, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.7391, "open_interest": 78.0, "volume": 0.0, "delta": 0.6345, "gamma": 0.0573, "vega": 0.0334, "theta": -0.0066, "rho": 0.0259, "theo": 2.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-13T15:59:47", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "GENB270416P00012500", "bid": 2.15, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.7511, "open_interest": 76.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0587, "vega": 0.0335, "theta": -0.0069, "rho": -0.0275, "theo": 2.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T15:52:57", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "GENB270416C00015000", "bid": 1.7, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.7216, "open_interest": 4.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0619, "vega": 0.0354, "theta": -0.007, "rho": 0.0215, "theo": 1.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-13T13:30:22", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "GENB270416P00015000", "bid": 3.6, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.7206, "open_interest": 1.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0644, "vega": 0.0352, "theta": -0.007, "rho": -0.0372, "theo": 3.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-02T14:01:13", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GENB270416C00017500", "bid": 1.05, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.709, "open_interest": 18.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0589, "vega": 0.0335, "theta": -0.0067, "rho": 0.0168, "theo": 1.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T15:02:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GENB270416P00017500", "bid": 5.4, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0626, "vega": 0.0327, "theta": -0.0065, "rho": -0.0435, "theo": 5.6562, "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": 5.39999985694885}, {"option": "GENB270416C00020000", "bid": 0.7, "bid_size": 100.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7189, "open_interest": 2.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0519, "vega": 0.0297, "theta": -0.0059, "rho": 0.0129, "theo": 0.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T13:31:54", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GENB270416P00020000", "bid": 7.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.057, "vega": 0.0279, "theta": -0.0056, "rho": -0.0456, "theo": 7.7453, "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": 7.5}, {"option": "GENB270416C00022500", "bid": 0.45, "bid_size": 1.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0439, "vega": 0.0252, "theta": -0.005, "rho": 0.0098, "theo": 0.5802, "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": 0.625}, {"option": "GENB270416P00022500", "bid": 9.8, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0504, "vega": 0.0221, "theta": -0.0046, "rho": -0.044, "theo": 9.9873, "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": 9.69999980926514}, {"option": "GENB270416C00025000", "bid": 0.25, "bid_size": 1.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0363, "vega": 0.021, "theta": -0.0042, "rho": 0.0074, "theo": 0.4079, "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": 0.450000017881393}, {"option": "GENB270416P00025000", "bid": 12.1, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0445, "vega": 0.0161, "theta": -0.0036, "rho": -0.0367, "theo": 12.3301, "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": 12.0499997138977}], "symbol": "GENB", "security_type": "stock", "exchange_id": 2, "current_price": 12.77, "price_change": -0.32, "price_change_percent": -2.4409, "bid": 12.76, "ask": 13.27, "bid_size": 100, "ask_size": 400, "open": 13.0, "high": 13.37, "low": 12.535, "close": 12.79, "prev_day_close": 13.11, "volume": 498787, "iv30": 75.547, "iv30_change": 2.056, "iv30_change_percent": 2.7976, "seqno": 37149337030, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "GENB"}