{"timestamp": "2026-11-11 00:22:06", "data": {"options": [{"option": "GENC261120C00002500", "bid": 12.7, "bid_size": 78.0, "ask": 16.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0065, "rho": 0.0008, "theo": 14.7924, "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": 14.8000001907349}, {"option": "GENC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 5.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 0.0255, "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": "GENC261120C00005000", "bid": 10.2, "bid_size": 78.0, "ask": 14.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0081, "rho": 0.0016, "theo": 12.301, "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": 12.3000001907349}, {"option": "GENC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 421.0, "iv": 8.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0097, "rho": 0.0, "theo": 0.0304, "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": "GENC261120C00007500", "bid": 7.7, "bid_size": 80.0, "ask": 11.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0047, "vega": 0.001, "theta": -0.0096, "rho": 0.0024, "theo": 9.8104, "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": 10.0}, {"option": "GENC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 422.0, "iv": 5.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0047, "vega": 0.001, "theta": -0.0108, "rho": -0.0001, "theo": 0.0361, "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": "GENC261120C00010000", "bid": 5.2, "bid_size": 84.0, "ask": 9.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0105, "vega": 0.0015, "theta": -0.0116, "rho": 0.0031, "theo": 7.3237, "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": "GENC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 422.0, "iv": 4.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0105, "vega": 0.0015, "theta": -0.0125, "rho": -0.0001, "theo": 0.0457, "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": "GENC261120C00012500", "bid": 2.65, "bid_size": 84.0, "ask": 6.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0266, "vega": 0.0026, "theta": -0.0146, "rho": 0.0038, "theo": 4.8471, "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": 4.99999988079071}, {"option": "GENC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 121.0, "iv": 2.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0267, "vega": 0.0026, "theta": -0.0152, "rho": -0.0002, "theo": 0.0655, "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": "GENC261120C00015000", "bid": 0.2, "bid_size": 1026.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0904, "vega": 0.0056, "theta": -0.0203, "rho": 0.0042, "theo": 2.4116, "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": 2.19999995827675}, {"option": "GENC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 87.0, "iv": 1.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0907, "vega": 0.0056, "theta": -0.0207, "rho": -0.0006, "theo": 0.1266, "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": "GENC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 86.0, "iv": 1.1139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.2442, "vega": 0.0114, "theta": -0.0329, "rho": 0.0025, "theo": 0.5514, "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": 0.574999988079071}, {"option": "GENC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 66.0, "iv": 0.5088, "open_interest": 6.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.2459, "vega": 0.0114, "theta": -0.0331, "rho": -0.0024, "theo": 0.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T13:13:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GENC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 101.0, "iv": 1.7212, "open_interest": 101.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.1034, "vega": 0.0074, "theta": -0.0318, "rho": 0.0009, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T12:36:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GENC261120P00020000", "bid": 0.95, "bid_size": 84.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.1044, "vega": 0.0073, "theta": -0.0317, "rho": -0.0036, "theo": 2.9354, "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": 2.70000004768372}, {"option": "GENC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 121.0, "iv": 2.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0522, "vega": 0.0048, "theta": -0.0261, "rho": 0.0005, "theo": 0.1295, "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": "GENC261120P00022500", "bid": 3.4, "bid_size": 84.0, "ask": 7.3, "ask_size": 64.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.053, "vega": 0.0046, "theta": -0.0258, "rho": -0.0036, "theo": 5.3492, "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": "GENC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 420.0, "iv": 2.6701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0311, "vega": 0.0034, "theta": -0.0212, "rho": 0.0003, "theo": 0.0875, "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": "GENC261120P00025000", "bid": 5.9, "bid_size": 84.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0319, "vega": 0.0032, "theta": -0.0208, "rho": -0.0034, "theo": 7.8083, "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": 7.80000019073486}, {"option": "GENC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 420.0, "iv": 3.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0143, "vega": 0.0019, "theta": -0.0143, "rho": 0.0001, "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": 0.375}, {"option": "GENC261120P00030000", "bid": 10.9, "bid_size": 84.0, "ask": 14.8, "ask_size": 60.0, "iv": 1.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.015, "vega": 0.0016, "theta": -0.0135, "rho": -0.0029, "theo": 12.7704, "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": 13.3000001907349}, {"option": "GENC261218C00002500", "bid": 12.5, "bid_size": 49.0, "ask": 16.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.001, "vega": 0.0009, "theta": -0.0018, "rho": 0.0026, "theo": 14.8329, "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": 14.6500000953674}, {"option": "GENC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.001, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.0398, "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": "GENC261218C00005000", "bid": 10.0, "bid_size": 49.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0027, "rho": 0.0052, "theo": 12.3546, "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": 12.1500000953674}, {"option": "GENC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 427.0, "iv": 4.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0027, "vega": 0.0016, "theta": -0.004, "rho": -0.0002, "theo": 0.0492, "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": "GENC261218C00007500", "bid": 7.5, "bid_size": 49.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0059, "vega": 0.0026, "theta": -0.0036, "rho": 0.0078, "theo": 9.8792, "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": 9.59999990463257}, {"option": "GENC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 427.0, "iv": 2.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0059, "vega": 0.0026, "theta": -0.0046, "rho": -0.0004, "theo": 0.0614, "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": "GENC261218C00010000", "bid": 5.0, "bid_size": 85.0, "ask": 9.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0131, "vega": 0.0042, "theta": -0.0047, "rho": 0.0102, "theo": 7.4135, "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": 6.65000009536743}, {"option": "GENC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 427.0, "iv": 2.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0131, "vega": 0.0042, "theta": -0.0055, "rho": -0.0007, "theo": 0.0833, "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": "GENC261218C00012500", "bid": 2.65, "bid_size": 84.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0317, "vega": 0.0073, "theta": -0.0064, "rho": 0.0122, "theo": 4.9744, "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": 4.57500004768372}, {"option": "GENC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 141.0, "iv": 1.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0319, "vega": 0.0073, "theta": -0.007, "rho": -0.0013, "theo": 0.1321, "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": "GENC261218C00015000", "bid": 0.4, "bid_size": 410.0, "ask": 4.5, "ask_size": 64.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.087, "vega": 0.0143, "theta": -0.0096, "rho": 0.0128, "theo": 2.646, "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": "GENC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 87.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0878, "vega": 0.0143, "theta": -0.0099, "rho": -0.0032, "theo": 0.2927, "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": 0.449999988079071}, {"option": "GENC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 65.0, "iv": 0.6683, "open_interest": 2.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.1497, "vega": 0.0222, "theta": -0.014, "rho": 0.0086, "theo": 0.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T11:57:59", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "GENC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.4949, "gamma": 0.1524, "vega": 0.0222, "theta": -0.0142, "rho": -0.0083, "theo": 1.1424, "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": 1.90000003576279}, {"option": "GENC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 86.0, "iv": 0.9197, "open_interest": 0.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0987, "vega": 0.0181, "theta": -0.014, "rho": 0.0044, "theo": 0.4655, "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": 0.400000005960464}, {"option": "GENC261218P00020000", "bid": 1.0, "bid_size": 84.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.1017, "vega": 0.0176, "theta": -0.0141, "rho": -0.0113, "theo": 3.1137, "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": "GENC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 86.0, "iv": 1.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0602, "vega": 0.0132, "theta": -0.0119, "rho": 0.0026, "theo": 0.2756, "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": "GENC261218P00022500", "bid": 3.4, "bid_size": 84.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.063, "vega": 0.0123, "theta": -0.012, "rho": -0.0116, "theo": 5.4299, "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": 5.64999985694885}, {"option": "GENC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 428.0, "iv": 1.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0392, "vega": 0.0097, "theta": -0.0099, "rho": 0.0016, "theo": 0.182, "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": 1.04999995231628}, {"option": "GENC261218P00025000", "bid": 5.9, "bid_size": 84.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0418, "vega": 0.0085, "theta": -0.0097, "rho": -0.011, "theo": 7.8426, "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": 7.55000019073486}, {"option": "GENC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 427.0, "iv": 1.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0195, "vega": 0.0057, "theta": -0.0068, "rho": 0.0008, "theo": 0.0934, "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": "GENC261218P00030000", "bid": 10.9, "bid_size": 84.0, "ask": 15.0, "ask_size": 64.0, "iv": 1.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0231, "vega": 0.0039, "theta": -0.0066, "rho": -0.008, "theo": 12.7683, "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": 13.3000001907349}, {"option": "GENC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 426.0, "iv": 1.9825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0111, "vega": 0.0036, "theta": -0.0047, "rho": 0.0005, "theo": 0.0541, "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": "GENC261218P00035000", "bid": 15.9, "bid_size": 49.0, "ask": 20.0, "ask_size": 29.0, "iv": 1.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0111, "vega": 0.0009, "theta": -0.0043, "rho": -0.002, "theo": 17.7474, "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": 18.3999996185303}, {"option": "GENC270115C00002500", "bid": 12.5, "bid_size": 49.0, "ask": 16.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0014, "rho": 0.0016, "theo": 14.7456, "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": 14.5500001907349}, {"option": "GENC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0025, "rho": -0.0003, "theo": 0.0553, "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": "GENC270115C00005000", "bid": 10.0, "bid_size": 50.0, "ask": 14.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0036, "vega": 0.0024, "theta": -0.0021, "rho": 0.0039, "theo": 12.2656, "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": 12.0500001907349}, {"option": "GENC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 432.0, "iv": 3.2635, "open_interest": 6.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0032, "vega": 0.0027, "theta": -0.0031, "rho": -0.0006, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T15:12:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GENC270115C00007500", "bid": 7.5, "bid_size": 50.0, "ask": 12.0, "ask_size": 29.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0076, "vega": 0.0042, "theta": -0.0029, "rho": 0.0069, "theo": 9.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-11T09:30:10", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GENC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 433.0, "iv": 2.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0071, "vega": 0.0044, "theta": -0.0037, "rho": -0.001, "theo": 0.0961, "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": "GENC270115C00010000", "bid": 5.0, "bid_size": 85.0, "ask": 9.5, "ask_size": 64.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0162, "vega": 0.0071, "theta": -0.004, "rho": 0.0105, "theo": 7.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-06-12T11:31:23", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "GENC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 433.0, "iv": 1.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0156, "vega": 0.0072, "theta": -0.0046, "rho": -0.0017, "theo": 0.1397, "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": "GENC270115C00012500", "bid": 2.6, "bid_size": 80.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0363, "vega": 0.0125, "theta": -0.0056, "rho": 0.0147, "theo": 4.9582, "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": 5.35000002384186}, {"option": "GENC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 90.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0357, "vega": 0.0125, "theta": -0.0061, "rho": -0.0033, "theo": 0.2392, "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": "GENC270115C00015000", "bid": 2.4, "bid_size": 3.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.4749, "open_interest": 47.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0799, "vega": 0.022, "theta": -0.0082, "rho": 0.0173, "theo": 2.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-11T15:56:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GENC270115P00015000", "bid": 0.2, "bid_size": 2.0, "ask": 2.75, "ask_size": 90.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0798, "vega": 0.022, "theta": -0.0085, "rho": -0.0075, "theo": 0.5468, "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": 0.574999995529652}, {"option": "GENC270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 93.0, "iv": 0.6067, "open_interest": 3.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.1087, "vega": 0.029, "theta": -0.0108, "rho": 0.0135, "theo": 1.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-14T09:53:55", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "GENC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 90.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.1094, "vega": 0.029, "theta": -0.0108, "rho": -0.0154, "theo": 1.5778, "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": 2.04999995231628}, {"option": "GENC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 85.0, "iv": 0.7776, "open_interest": 1.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.085, "vega": 0.0257, "theta": -0.0108, "rho": 0.0084, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-05T15:57:43", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GENC270115P00020000", "bid": 0.9, "bid_size": 84.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0863, "vega": 0.0256, "theta": -0.0107, "rho": -0.0212, "theo": 3.4517, "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": 3.37499988079071}, {"option": "GENC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 93.0, "iv": 0.9314, "open_interest": 55.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0596, "vega": 0.0203, "theta": -0.0096, "rho": 0.0054, "theo": 0.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T15:16:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GENC270115P00022500", "bid": 3.2, "bid_size": 84.0, "ask": 7.7, "ask_size": 64.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0612, "vega": 0.0201, "theta": -0.0093, "rho": -0.0234, "theo": 5.6725, "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": 5.09999990463257}, {"option": "GENC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 401.0, "iv": 1.0882, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0424, "vega": 0.0159, "theta": -0.0082, "rho": 0.0037, "theo": 0.302, "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": "GENC270115P00025000", "bid": 5.6, "bid_size": 84.0, "ask": 10.1, "ask_size": 60.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0443, "vega": 0.0153, "theta": -0.0077, "rho": -0.0237, "theo": 8.0226, "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": 7.55000019073486}, {"option": "GENC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 434.0, "iv": 1.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0234, "vega": 0.0101, "theta": -0.0059, "rho": 0.002, "theo": 0.1602, "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": "GENC270115P00030000", "bid": 10.7, "bid_size": 84.0, "ask": 15.0, "ask_size": 64.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0258, "vega": 0.0089, "theta": -0.005, "rho": -0.0211, "theo": 12.8746, "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": 13.0}, {"option": "GENC270416C00002500", "bid": 12.5, "bid_size": 50.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0022, "vega": 0.0053, "theta": -0.0011, "rho": 0.0047, "theo": 15.0414, "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": 14.6000003814697}, {"option": "GENC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1067.0, "iv": 4.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0019, "vega": 0.0056, "theta": -0.004, "rho": -0.0029, "theo": 0.3785, "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": 1.42499995231628}, {"option": "GENC270416C00005000", "bid": 10.0, "bid_size": 30.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0055, "vega": 0.0098, "theta": -0.0024, "rho": 0.0106, "theo": 12.6425, "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": 12.1500000953674}, {"option": "GENC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 427.0, "iv": 2.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.005, "vega": 0.0101, "theta": -0.0049, "rho": -0.0047, "theo": 0.4636, "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": "GENC270416C00007500", "bid": 7.6, "bid_size": 84.0, "ask": 12.0, "ask_size": 64.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0106, "vega": 0.0145, "theta": -0.0032, "rho": 0.0168, "theo": 10.2377, "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": 9.75}, {"option": "GENC270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 427.0, "iv": 1.6773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.01, "vega": 0.0147, "theta": -0.0052, "rho": -0.0068, "theo": 0.5355, "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": "GENC270416C00010000", "bid": 5.0, "bid_size": 86.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.019, "vega": 0.0204, "theta": -0.0039, "rho": 0.0235, "theo": 7.8668, "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": 7.90000009536743}, {"option": "GENC270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 248.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0184, "vega": 0.0205, "theta": -0.0055, "rho": -0.0097, "theo": 0.6369, "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": 1.5}, {"option": "GENC270416C00012500", "bid": 2.65, "bid_size": 84.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0333, "vega": 0.0281, "theta": -0.0047, "rho": 0.0298, "theo": 5.588, "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": "GENC270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.9433, "open_interest": 1.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0327, "vega": 0.0281, "theta": -0.0058, "rho": -0.0144, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GENC270416C00015000", "bid": 1.0, "bid_size": 90.0, "ask": 5.5, "ask_size": 88.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0542, "vega": 0.0377, "theta": -0.0057, "rho": 0.0328, "theo": 3.5793, "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": 3.75000011920929}, {"option": "GENC270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 87.0, "iv": 0.719, "open_interest": 1.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0542, "vega": 0.0377, "theta": -0.0063, "rho": -0.0229, "theo": 1.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GENC270416C00017500", "bid": 0.1, "bid_size": 1071.0, "ask": 4.8, "ask_size": 81.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0656, "vega": 0.0441, "theta": -0.0068, "rho": 0.0289, "theo": 2.2549, "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": 2.34999990463257}, {"option": "GENC270416P00017500", "bid": 0.1, "bid_size": 1112.0, "ask": 4.9, "ask_size": 97.0, "iv": 0.5419, "open_interest": 5.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0666, "vega": 0.0441, "theta": -0.0069, "rho": -0.0353, "theo": 2.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:36:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GENC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 88.0, "iv": 0.6481, "open_interest": 1.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0593, "vega": 0.0438, "theta": -0.0076, "rho": 0.0228, "theo": 1.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T09:30:00", "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "GENC270416P00020000", "bid": 1.3, "bid_size": 84.0, "ask": 6.0, "ask_size": 85.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.061, "vega": 0.0437, "theta": -0.0072, "rho": -0.0459, "theo": 4.2553, "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": 4.04999995231628}, {"option": "GENC270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 88.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0501, "vega": 0.041, "theta": -0.008, "rho": 0.0184, "theo": 1.2933, "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": 1.70000004768372}, {"option": "GENC270416P00022500", "bid": 3.5, "bid_size": 84.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0522, "vega": 0.0406, "theta": -0.0071, "rho": -0.0528, "theo": 6.3963, "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": 5.85000014305115}, {"option": "GENC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 88.0, "iv": 0.6344, "open_interest": 5.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0425, "vega": 0.0378, "theta": -0.008, "rho": 0.0154, "theo": 1.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-23T11:28:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GENC270416P00025000", "bid": 5.8, "bid_size": 84.0, "ask": 10.3, "ask_size": 64.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0449, "vega": 0.0371, "theta": -0.0067, "rho": -0.0574, "theo": 8.6615, "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": 7.59999990463257}, {"option": "GENC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 253.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.032, "vega": 0.0322, "theta": -0.0078, "rho": 0.0114, "theo": 0.8171, "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": "GENC270416P00030000", "bid": 10.6, "bid_size": 30.0, "ask": 15.2, "ask_size": 20.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.035, "vega": 0.0308, "theta": -0.0054, "rho": -0.0626, "theo": 13.3573, "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": 12.9000000953674}, {"option": "GENC270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 428.0, "iv": 1.0889, "open_interest": 4.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0254, "vega": 0.0278, "theta": -0.0073, "rho": 0.0089, "theo": 0.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T12:14:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GENC270416P00035000", "bid": 15.7, "bid_size": 30.0, "ask": 20.2, "ask_size": 20.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0288, "vega": 0.0255, "theta": -0.004, "rho": -0.0634, "theo": 18.1627, "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": 17.9000000953674}], "symbol": "GENC", "security_type": "stock", "exchange_id": 3, "current_price": 17.25, "price_change": 0.09, "price_change_percent": 0.5245, "bid": 16.1, "ask": 21.59, "bid_size": 200, "ask_size": 100, "open": 17.22, "high": 17.325, "low": 16.85, "close": 17.25, "prev_day_close": 17.16, "volume": 31001, "iv30": 48.134, "iv30_change": -1.202, "iv30_change_percent": -2.4364, "seqno": 21103319545, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "GENC"}