{"timestamp": "2026-09-21 11:20:59", "data": {"options": [{"option": "GERN261016C00000500", "bid": 0.45, "bid_size": 75.0, "ask": 1.25, "ask_size": 38.0, "iv": 3.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0547, "vega": 0.0001, "theta": -0.0004, "rho": 0.0004, "theo": 0.8069, "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": 0.849999994039536}, {"option": "GERN261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0549, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0034, "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": "GERN261016C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.5918, "vega": 0.0009, "theta": -0.0018, "rho": 0.0006, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T10:07:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GERN261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.9598, "open_interest": 50.0, "volume": 50.0, "delta": -0.1603, "gamma": 0.5955, "vega": 0.0009, "theta": -0.0018, "rho": -0.0002, "theo": 0.0398, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:58:28", "percent_change": -1.49012e-06, "prev_day_close": 0.0750000029802322}, {"option": "GERN261016C00001500", "bid": 0.05, "bid_size": 205.0, "ask": 0.1, "ask_size": 311.0, "iv": 0.991, "open_interest": 321.0, "volume": 226.0, "delta": 0.3611, "gamma": 1.0511, "vega": 0.0014, "theta": -0.0024, "rho": 0.0003, "theo": 0.075, "change": -0.025, "open": 0.09, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:59:16", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "GERN261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 38.0, "iv": 1.389, "open_interest": 75.0, "volume": 49.0, "delta": -0.6506, "gamma": 1.0697, "vega": 0.0013, "theta": -0.0024, "rho": -0.0006, "theo": 0.2702, "change": -0.015, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-18T13:11:45", "percent_change": -5.45455, "prev_day_close": 0.275000005960464}, {"option": "GERN261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1991, "open_interest": 96.0, "volume": 0.0, "delta": 0.108, "gamma": 0.4689, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:30:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GERN261016P00002000", "bid": 0.2, "bid_size": 377.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.4954, "vega": 0.0006, "theta": -0.0014, "rho": -0.0005, "theo": 0.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-17T09:57:27", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "GERN261016C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 2.5157, "open_interest": 1.0, "volume": 0.0, "delta": 0.02, "gamma": 0.1, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T12:18:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GERN261016P00003000", "bid": 1.2, "bid_size": 75.0, "ask": 2.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0601, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 1.7053, "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": "GERN261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 282.0, "iv": 6.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0348, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "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": 0.5}, {"option": "GERN261016P00004000", "bid": 2.2, "bid_size": 75.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0041, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.705, "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": "GERN261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 282.0, "iv": 4.8677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "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": 0.25}, {"option": "GERN261016P00005000", "bid": 3.2, "bid_size": 75.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.705, "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": 3.69999992847443}, {"option": "GERN261120C00000500", "bid": 0.35, "bid_size": 75.0, "ask": 1.35, "ask_size": 45.0, "iv": 1.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.1024, "vega": 0.0005, "theta": -0.0008, "rho": 0.0007, "theo": 0.84, "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": 0.850000008940697}, {"option": "GERN261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 986.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.1028, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 0.0253, "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": 0.5}, {"option": "GERN261120C00001000", "bid": 0.1, "bid_size": 220.0, "ask": 1.0, "ask_size": 45.0, "iv": 2.0006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.4606, "vega": 0.0016, "theta": -0.0014, "rho": 0.0011, "theo": 0.4135, "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": 0.550000000745058}, {"option": "GERN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 135.0, "iv": 2.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.4656, "vega": 0.0016, "theta": -0.0014, "rho": -0.0006, "theo": 0.0954, "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": 0.150000005960464}, {"option": "GERN261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.7117, "vega": 0.0022, "theta": -0.0018, "rho": 0.0008, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GERN261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 1.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.7295, "vega": 0.0022, "theta": -0.0018, "rho": -0.0013, "theo": 0.343, "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": 0.525000000372529}, {"option": "GERN261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 3.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.5286, "vega": 0.0018, "theta": -0.0017, "rho": 0.0005, "theo": 0.0879, "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": 0.5}, {"option": "GERN261120P00002000", "bid": 0.4, "bid_size": 75.0, "ask": 1.25, "ask_size": 55.0, "iv": 1.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.5501, "vega": 0.0017, "theta": -0.0018, "rho": -0.0017, "theo": 0.7693, "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": 0.825000002980232}, {"option": "GERN261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 3.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.2985, "vega": 0.0013, "theta": -0.0015, "rho": 0.0003, "theo": 0.0479, "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": "GERN261120P00003000", "bid": 1.35, "bid_size": 75.0, "ask": 2.1, "ask_size": 55.0, "iv": 1.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.3209, "vega": 0.0011, "theta": -0.0016, "rho": -0.0019, "theo": 1.7306, "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": 1.72499996423721}, {"option": "GERN261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 3.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.2054, "vega": 0.001, "theta": -0.0013, "rho": 0.0002, "theo": 0.0345, "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": "GERN261120P00004000", "bid": 2.2, "bid_size": 75.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.229, "vega": 0.0007, "theta": -0.0014, "rho": -0.0017, "theo": 2.7182, "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": "GERN261218C00000500", "bid": 0.45, "bid_size": 40.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.1023, "vega": 0.0007, "theta": -0.0006, "rho": 0.001, "theo": 0.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-14T15:27:39", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "GERN261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1045.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.103, "vega": 0.0007, "theta": -0.0006, "rho": -0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-06T11:16:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GERN261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 108.0, "iv": 1.6225, "open_interest": 162.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.4217, "vega": 0.0019, "theta": -0.0011, "rho": 0.0015, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T09:30:21", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "GERN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.724, "open_interest": 213.0, "volume": 0.0, "delta": -0.216, "gamma": 0.4282, "vega": 0.0019, "theta": -0.0011, "rho": -0.0008, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-12T14:01:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN261218C00001500", "bid": 0.15, "bid_size": 14.0, "ask": 0.3, "ask_size": 634.0, "iv": 1.0874, "open_interest": 575.0, "volume": 10.0, "delta": 0.5114, "gamma": 0.6472, "vega": 0.0026, "theta": -0.0014, "rho": 0.0012, "theo": 0.193, "change": 0.01, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T15:15:19", "percent_change": 5.0, "prev_day_close": 0.225000008940697}, {"option": "GERN261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 113.0, "iv": 1.1142, "open_interest": 100.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.6703, "vega": 0.0026, "theta": -0.0014, "rho": -0.0018, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-25T10:00:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GERN261218C00002000", "bid": 0.05, "bid_size": 13.0, "ask": 0.15, "ask_size": 37.0, "iv": 1.0284, "open_interest": 843.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.5291, "vega": 0.0023, "theta": -0.0013, "rho": 0.0007, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-08T14:55:36", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GERN261218P00002000", "bid": 0.2, "bid_size": 605.0, "ask": 1.1, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.5631, "vega": 0.0021, "theta": -0.0014, "rho": -0.0024, "theo": 0.7703, "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": 0.650000013411045}, {"option": "GERN261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 1.2215, "open_interest": 74.0, "volume": 0.0, "delta": 0.153, "gamma": 0.3026, "vega": 0.0015, "theta": -0.001, "rho": 0.0004, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:43:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN261218P00003000", "bid": 1.35, "bid_size": 75.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.3455, "vega": 0.0011, "theta": -0.0011, "rho": -0.002, "theo": 1.7215, "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": 1.75000005960464}, {"option": "GERN261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4904, "open_interest": 7.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.2, "vega": 0.0011, "theta": -0.0008, "rho": 0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T13:15:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN261218P00004000", "bid": 2.1, "bid_size": 75.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.2235, "vega": 0.0006, "theta": -0.001, "rho": -0.0014, "theo": 2.7096, "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": 2.59999990463257}, {"option": "GERN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 304.0, "iv": 2.6659, "open_interest": 100.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.1469, "vega": 0.0009, "theta": -0.0007, "rho": 0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T15:59:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GERN261218P00005000", "bid": 3.1, "bid_size": 75.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.1235, "vega": 0.0002, "theta": -0.0006, "rho": -0.0006, "theo": 3.7062, "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": 3.59999990463257}, {"option": "GERN270115C00000500", "bid": 0.75, "bid_size": 32.0, "ask": 1.0, "ask_size": 24.0, "iv": 1.5054, "open_interest": 894.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.105, "vega": 0.0009, "theta": -0.0006, "rho": 0.0012, "theo": 0.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-04T11:36:44", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GERN270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 2.544, "open_interest": 32.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.1059, "vega": 0.0009, "theta": -0.0006, "rho": -0.0004, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T14:11:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN270115C00001000", "bid": 0.3, "bid_size": 67.0, "ask": 0.75, "ask_size": 113.0, "iv": 1.2726, "open_interest": 1892.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.3681, "vega": 0.0022, "theta": -0.001, "rho": 0.0018, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T15:44:08", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "GERN270115P00001000", "bid": 0.1, "bid_size": 449.0, "ask": 0.2, "ask_size": 531.0, "iv": 1.119, "open_interest": 12415.0, "volume": 11.0, "delta": -0.2227, "gamma": 0.3752, "vega": 0.0022, "theta": -0.001, "rho": -0.0012, "theo": 0.1443, "change": 0.0, "open": 0.12, "high": 0.17, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:56:13", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "GERN270115C00001500", "bid": 0.2, "bid_size": 13.0, "ask": 0.35, "ask_size": 534.0, "iv": 1.0978, "open_interest": 14991.0, "volume": 7.0, "delta": 0.5516, "gamma": 0.5565, "vega": 0.003, "theta": -0.0012, "rho": 0.0016, "theo": 0.2406, "change": -0.03, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T15:49:15", "percent_change": -12.0, "prev_day_close": 0.274999998509884}, {"option": "GERN270115P00001500", "bid": 0.25, "bid_size": 20.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7405, "open_interest": 1431.0, "volume": 5.0, "delta": -0.4843, "gamma": 0.5791, "vega": 0.003, "theta": -0.0013, "rho": -0.0024, "theo": 0.3971, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T12:24:27", "percent_change": -30.4348, "prev_day_close": 0.325000002980232}, {"option": "GERN270115C00002000", "bid": 0.1, "bid_size": 85.0, "ask": 0.25, "ask_size": 45.0, "iv": 1.0678, "open_interest": 12778.0, "volume": 21.0, "delta": 0.3694, "gamma": 0.4945, "vega": 0.0028, "theta": -0.0012, "rho": 0.0011, "theo": 0.1425, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T11:06:22", "percent_change": -26.6667, "prev_day_close": 0.150000002235174}, {"option": "GERN270115P00002000", "bid": 0.4, "bid_size": 204.0, "ask": 1.3, "ask_size": 105.0, "iv": 1.2241, "open_interest": 52.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.5281, "vega": 0.0027, "theta": -0.0013, "rho": -0.0031, "theo": 0.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T09:32:00", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "GERN270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 1.2208, "open_interest": 3537.0, "volume": 0.0, "delta": 0.272, "gamma": 0.3995, "vega": 0.0025, "theta": -0.0012, "rho": 0.0008, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T14:53:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GERN270115P00002500", "bid": 0.85, "bid_size": 151.0, "ask": 1.75, "ask_size": 102.0, "iv": 1.299, "open_interest": 144.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.4375, "vega": 0.0022, "theta": -0.0013, "rho": -0.0034, "theo": 1.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-09T15:54:40", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "GERN270115C00003000", "bid": 0.05, "bid_size": 56.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.1857, "open_interest": 7506.0, "volume": 10.0, "delta": 0.216, "gamma": 0.3283, "vega": 0.0022, "theta": -0.0011, "rho": 0.0006, "theo": 0.0796, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:48:54", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "GERN270115P00003000", "bid": 1.25, "bid_size": 152.0, "ask": 2.25, "ask_size": 98.0, "iv": 1.2663, "open_interest": 388.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.3695, "vega": 0.0018, "theta": -0.0012, "rho": -0.0034, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-08T09:39:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GERN270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.1872, "open_interest": 520.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.2776, "vega": 0.002, "theta": -0.001, "rho": 0.0005, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T15:45:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN270115P00003500", "bid": 2.1, "bid_size": 18.0, "ask": 2.4, "ask_size": 23.0, "iv": 1.414, "open_interest": 67.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.322, "vega": 0.0014, "theta": -0.0012, "rho": -0.0031, "theo": 2.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-07-01T11:04:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GERN270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2941, "open_interest": 1315.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.2406, "vega": 0.0018, "theta": -0.001, "rho": 0.0005, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-13T15:55:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN270115P00004000", "bid": 2.1, "bid_size": 75.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.2898, "vega": 0.0012, "theta": -0.0012, "rho": -0.0029, "theo": 2.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T09:32:28", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "GERN270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.3852, "open_interest": 190.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.2126, "vega": 0.0016, "theta": -0.0009, "rho": 0.0004, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-14T14:25:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN270115P00004500", "bid": 1.0, "bid_size": 96.0, "ask": 5.5, "ask_size": 1074.0, "iv": 1.6462, "open_interest": 1.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.2573, "vega": 0.0009, "theta": -0.0012, "rho": -0.0025, "theo": 3.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-06-17T10:01:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GERN270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.7328, "open_interest": 1209.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.1908, "vega": 0.0015, "theta": -0.0009, "rho": 0.0004, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T13:56:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GERN270115P00005000", "bid": 3.0, "bid_size": 75.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.946, "gamma": 0.2252, "vega": 0.0007, "theta": -0.0012, "rho": -0.0022, "theo": 3.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-06-02T09:51:40", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GERN270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 349.0, "iv": 3.2364, "open_interest": 169.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.1734, "vega": 0.0014, "theta": -0.0009, "rho": 0.0003, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-27T15:11:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GERN270115P00005500", "bid": 2.5, "bid_size": 111.0, "ask": 6.5, "ask_size": 1079.0, "iv": 2.8172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.1958, "vega": 0.0005, "theta": -0.0012, "rho": -0.0016, "theo": 4.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-06-17T10:01:49", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GERN270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 555.0, "iv": 1.706, "open_interest": 2923.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.1372, "vega": 0.0012, "theta": -0.0008, "rho": 0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T14:27:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN270115P00007000", "bid": 5.2, "bid_size": 75.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.111, "vega": 0.0002, "theta": -0.0006, "rho": -0.0007, "theo": 5.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-06-03T10:10:56", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "GERN270319C00000500", "bid": 0.4, "bid_size": 75.0, "ask": 1.25, "ask_size": 45.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0954, "vega": 0.0013, "theta": -0.0006, "rho": 0.0015, "theo": 0.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-27T11:21:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GERN270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.32, "open_interest": 3.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0966, "vega": 0.0013, "theta": -0.0006, "rho": -0.0008, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T14:11:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GERN270319C00001000", "bid": 0.5, "bid_size": 2.0, "ask": 0.8, "ask_size": 16.0, "iv": 1.423, "open_interest": 508.0, "volume": 10.0, "delta": 0.8186, "gamma": 0.2814, "vega": 0.0028, "theta": -0.0009, "rho": 0.0024, "theo": 0.5782, "change": -0.275, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T11:11:56", "percent_change": -35.4839, "prev_day_close": 0.625}, {"option": "GERN270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 291.0, "iv": 1.2906, "open_interest": 1.0, "volume": 0.0, "delta": -0.223, "gamma": 0.2889, "vega": 0.0028, "theta": -0.0009, "rho": -0.002, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T13:38:45", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "GERN270319C00001500", "bid": 0.3, "bid_size": 2.0, "ask": 0.55, "ask_size": 37.0, "iv": 1.2626, "open_interest": 906.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.4217, "vega": 0.0037, "theta": -0.001, "rho": 0.0023, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T12:57:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GERN270319P00001500", "bid": 0.05, "bid_size": 708.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.4179, "open_interest": 55.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.443, "vega": 0.0036, "theta": -0.0011, "rho": -0.0036, "theo": 0.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-26T12:44:02", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "GERN270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 55.0, "iv": 1.109, "open_interest": 462.0, "volume": 0.0, "delta": 0.48, "gamma": 0.4113, "vega": 0.0038, "theta": -0.0011, "rho": 0.0019, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T14:53:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GERN270319P00002000", "bid": 0.35, "bid_size": 75.0, "ask": 1.35, "ask_size": 135.0, "iv": 1.0328, "open_interest": 100.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.4425, "vega": 0.0036, "theta": -0.0012, "rho": -0.0048, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-27T15:28:45", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "GERN270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 2.1381, "open_interest": 106.0, "volume": 0.0, "delta": 0.35, "gamma": 0.3259, "vega": 0.0035, "theta": -0.0012, "rho": 0.0014, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T13:07:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GERN270319P00003000", "bid": 1.25, "bid_size": 75.0, "ask": 2.25, "ask_size": 55.0, "iv": 1.0867, "open_interest": 110.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.3651, "vega": 0.0031, "theta": -0.0013, "rho": -0.0062, "theo": 1.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-15T10:07:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GERN270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.2356, "open_interest": 13.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.2715, "vega": 0.0032, "theta": -0.0012, "rho": 0.0011, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:55:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GERN270319P00004000", "bid": 2.3, "bid_size": 75.0, "ask": 3.3, "ask_size": 55.0, "iv": 1.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.3167, "vega": 0.0026, "theta": -0.0013, "rho": -0.0068, "theo": 2.7691, "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": 2.79999995231628}, {"option": "GERN270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 280.0, "iv": 2.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.2373, "vega": 0.003, "theta": -0.0012, "rho": 0.001, "theo": 0.1332, "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": 0.5}, {"option": "GERN270319P00005000", "bid": 3.2, "bid_size": 75.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.2888, "vega": 0.0023, "theta": -0.0013, "rho": -0.0071, "theo": 3.752, "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": 3.69999992847443}, {"option": "GERN280121C00000500", "bid": 0.8, "bid_size": 9.0, "ask": 1.5, "ask_size": 45.0, "iv": 1.6261, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0547, "vega": 0.002, "theta": -0.0002, "rho": 0.0023, "theo": 1.1477, "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": 1.04999998211861}, {"option": "GERN280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 22.0, "iv": 1.6817, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0575, "vega": 0.0021, "theta": -0.0003, "rho": -0.0032, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:26:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GERN280121C00001000", "bid": 0.15, "bid_size": 4.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.1366, "vega": 0.0039, "theta": -0.0004, "rho": 0.0041, "theo": 0.88, "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": 0.799999997019768}, {"option": "GERN280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 930.0, "iv": 1.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.1471, "vega": 0.004, "theta": -0.0005, "rho": -0.0064, "theo": 0.4182, "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": 0.300000006332994}, {"option": "GERN280121C00001500", "bid": 0.1, "bid_size": 42.0, "ask": 1.1, "ask_size": 91.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.2026, "vega": 0.0052, "theta": -0.0005, "rho": 0.0048, "theo": 0.6887, "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": 0.749999985098839}, {"option": "GERN280121P00001500", "bid": 0.1, "bid_size": 38.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.2255, "vega": 0.0052, "theta": -0.0006, "rho": -0.0095, "theo": 0.7072, "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": 0.75}, {"option": "GERN280121C00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.05, "ask_size": 249.0, "iv": 1.2442, "open_interest": 5.0, "volume": 1.0, "delta": 0.7304, "gamma": 0.231, "vega": 0.0059, "theta": -0.0006, "rho": 0.0048, "theo": 0.5801, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:52:09", "percent_change": -33.3333, "prev_day_close": 0.674999982118606}, {"option": "GERN280121P00002000", "bid": 0.55, "bid_size": 38.0, "ask": 1.55, "ask_size": 290.0, "iv": 1.0654, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.2664, "vega": 0.0058, "theta": -0.0007, "rho": -0.0123, "theo": 1.0839, "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": 1.14999997615814}, {"option": "GERN280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 249.0, "iv": 1.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.2334, "vega": 0.0064, "theta": -0.0007, "rho": 0.0044, "theo": 0.4861, "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": 0.525000000372529}, {"option": "GERN280121P00003000", "bid": 1.45, "bid_size": 38.0, "ask": 2.45, "ask_size": 274.0, "iv": 1.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.2873, "vega": 0.0059, "theta": -0.0008, "rho": -0.0163, "theo": 1.9677, "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": 2.0}, {"option": "GERN280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 135.0, "iv": 1.3598, "open_interest": 3.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.2221, "vega": 0.0065, "theta": -0.0008, "rho": 0.0041, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T13:28:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GERN280121P00004000", "bid": 2.3, "bid_size": 3.0, "ask": 3.3, "ask_size": 55.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.2902, "vega": 0.0058, "theta": -0.0008, "rho": -0.0191, "theo": 2.9109, "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": 2.79999995231628}, {"option": "GERN290119C00000500", "bid": 1.0, "bid_size": 2.0, "ask": 1.85, "ask_size": 14.0, "iv": 3.2051, "open_interest": 61.0, "volume": 1.0, "delta": 1.0, "gamma": 0.049, "vega": 0.0025, "theta": 0.0, "rho": 0.0037, "theo": 1.1977, "change": 0.045, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-18T09:44:27", "percent_change": 4.18605, "prev_day_close": 1.42500001192093}, {"option": "GERN290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0541, "vega": 0.0026, "theta": -0.0002, "rho": -0.0052, "theo": 0.2125, "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": 0.5}, {"option": "GERN290119C00001000", "bid": 0.3, "bid_size": 20.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.7181, "open_interest": 6.0, "volume": 1.0, "delta": 0.9555, "gamma": 0.1239, "vega": 0.0049, "theta": -0.0002, "rho": 0.0068, "theo": 0.942, "change": 0.4, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:43:03", "percent_change": 44.4444, "prev_day_close": 0.775000005960464}, {"option": "GERN290119P00001000", "bid": 0.2, "bid_size": 47.0, "ask": 0.65, "ask_size": 16.0, "iv": 1.0157, "open_interest": 2.0, "volume": 6.0, "delta": -0.1684, "gamma": 0.143, "vega": 0.005, "theta": -0.0003, "rho": -0.0101, "theo": 0.4131, "change": -0.055, "open": 0.55, "high": 0.55, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-18T10:04:19", "percent_change": -14.6667, "prev_day_close": 0.324999995529652}, {"option": "GERN290119C00001500", "bid": 0.2, "bid_size": 14.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.8147, "open_interest": 24.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.1921, "vega": 0.0067, "theta": -0.0002, "rho": 0.0084, "theo": 0.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T13:37:25", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "GERN290119P00001500", "bid": 0.25, "bid_size": 14.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.2357, "vega": 0.0067, "theta": -0.0003, "rho": -0.0146, "theo": 0.6809, "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": 0.75}, {"option": "GERN290119C00002000", "bid": 0.15, "bid_size": 15.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.8919, "open_interest": 1.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.23, "vega": 0.0078, "theta": -0.0003, "rho": 0.0086, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-17T13:34:54", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GERN290119P00002000", "bid": 0.45, "bid_size": 3.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.3022, "vega": 0.0075, "theta": -0.0004, "rho": -0.0182, "theo": 1.0321, "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": 1.10000002384186}, {"option": "GERN290119C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.2429, "vega": 0.0085, "theta": -0.0004, "rho": 0.008, "theo": 0.5015, "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": 0.549999976530671}, {"option": "GERN290119P00003000", "bid": 1.35, "bid_size": 3.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.3608, "vega": 0.0074, "theta": -0.0004, "rho": -0.0222, "theo": 1.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GERN290119C00004000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.2336, "vega": 0.0087, "theta": -0.0004, "rho": 0.0074, "theo": 0.4537, "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": 0.5}, {"option": "GERN290119P00004000", "bid": 2.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.3807, "vega": 0.0065, "theta": -0.0004, "rho": -0.0224, "theo": 2.8206, "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": 2.79999995231628}], "symbol": "GERN", "security_type": "stock", "exchange_id": 2, "current_price": 1.29, "price_change": 0.0, "price_change_percent": 0.0, "bid": 1.29, "ask": 1.31, "bid_size": 400, "ask_size": 1000, "open": 1.32, "high": 1.33, "low": 1.29, "close": 1.3, "prev_day_close": 1.3, "volume": 17244691, "iv30": 100.553, "iv30_change": -1.682, "iv30_change_percent": -1.6452, "seqno": 475270282, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "GERN"}