{"timestamp": "2026-11-10 02:28:37", "data": {"options": [{"option": "GEO261120C00008000", "bid": 21.0, "bid_size": 185.0, "ask": 22.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0027, "rho": 0.0003, "theo": 22.1526, "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": 19.3999996185303}, {"option": "GEO261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 202.0, "iv": 4.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0045, "rho": 0.0, "theo": 0.0123, "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": 0.200000002980232}, {"option": "GEO261120C00009000", "bid": 20.0, "bid_size": 185.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0027, "rho": 0.0004, "theo": 21.1526, "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": "GEO261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 194.0, "iv": 4.0825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0121, "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": 0.200000002980232}, {"option": "GEO261120C00010000", "bid": 19.0, "bid_size": 165.0, "ask": 20.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0028, "rho": 0.0004, "theo": 20.1527, "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": 17.3999996185303}, {"option": "GEO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 206.0, "iv": 3.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.012, "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": 0.200000002980232}, {"option": "GEO261120C00011000", "bid": 18.0, "bid_size": 166.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0028, "rho": 0.0005, "theo": 19.1528, "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": 16.3999996185303}, {"option": "GEO261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 167.0, "iv": 3.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0121, "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": 0.200000002980232}, {"option": "GEO261120C00012000", "bid": 17.0, "bid_size": 166.0, "ask": 18.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0029, "rho": 0.0006, "theo": 18.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-07-08T11:50:05", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "GEO261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 187.0, "iv": 3.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0124, "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": 0.200000002980232}, {"option": "GEO261120C00013000", "bid": 16.0, "bid_size": 185.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0013, "vega": 0.0003, "theta": -0.003, "rho": 0.0006, "theo": 17.1534, "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": 14.3999996185303}, {"option": "GEO261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 123.0, "iv": 2.9286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0128, "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": 0.200000002980232}, {"option": "GEO261120C00014000", "bid": 15.0, "bid_size": 167.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0032, "rho": 0.001, "theo": 16.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-09-10T15:51:06", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "GEO261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 86.0, "iv": 2.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0047, "rho": 0.0, "theo": 0.0135, "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": 0.200000002980232}, {"option": "GEO261120C00015000", "bid": 14.0, "bid_size": 259.0, "ask": 15.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.002, "vega": 0.0005, "theta": -0.0036, "rho": 0.0011, "theo": 15.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-26T11:43:31", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "GEO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 324.0, "iv": 2.4842, "open_interest": 50.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0049, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T14:26:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120C00016000", "bid": 13.0, "bid_size": 167.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0041, "rho": 0.0012, "theo": 14.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-10-30T15:22:15", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "GEO261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 253.0, "iv": 2.2836, "open_interest": 6.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0021, "vega": 0.0009, "theta": -0.0052, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-06-30T10:52:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120C00017000", "bid": 12.0, "bid_size": 224.0, "ask": 13.9, "ask_size": 90.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.003, "vega": 0.0008, "theta": -0.0047, "rho": 0.0014, "theo": 13.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-06T15:33:23", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GEO261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 445.0, "iv": 2.0948, "open_interest": 15.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0026, "vega": 0.001, "theta": -0.0056, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:43:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120C00018000", "bid": 11.0, "bid_size": 237.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0037, "vega": 0.001, "theta": -0.0053, "rho": 0.0017, "theo": 12.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T15:57:49", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "GEO261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2836.0, "iv": 1.9161, "open_interest": 1963.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0062, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:44:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120C00019000", "bid": 10.2, "bid_size": 268.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0047, "vega": 0.0012, "theta": -0.0061, "rho": 0.002, "theo": 11.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T14:54:16", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "GEO261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1490.0, "iv": 1.7462, "open_interest": 259.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0043, "vega": 0.0014, "theta": -0.0069, "rho": -0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-22T12:45:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120C00020000", "bid": 9.4, "bid_size": 687.0, "ask": 10.4, "ask_size": 294.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0061, "vega": 0.0016, "theta": -0.0072, "rho": 0.0024, "theo": 10.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-06T14:01:23", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GEO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2932.0, "iv": 1.4323, "open_interest": 2535.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0078, "rho": -0.0001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:04:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120C00021000", "bid": 8.0, "bid_size": 659.0, "ask": 9.4, "ask_size": 127.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0081, "vega": 0.002, "theta": -0.0085, "rho": 0.0027, "theo": 9.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-05T13:12:05", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GEO261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1540.0, "iv": 1.2882, "open_interest": 206.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0077, "vega": 0.0022, "theta": -0.009, "rho": -0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:47:54", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GEO261120C00022000", "bid": 7.0, "bid_size": 216.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0111, "vega": 0.0026, "theta": -0.0102, "rho": 0.0032, "theo": 8.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-10-29T15:21:56", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GEO261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1301.0, "iv": 1.0379, "open_interest": 152.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0106, "vega": 0.0027, "theta": -0.0106, "rho": -0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:16:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GEO261120C00023000", "bid": 6.0, "bid_size": 210.0, "ask": 7.9, "ask_size": 95.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0155, "vega": 0.0034, "theta": -0.0124, "rho": 0.0036, "theo": 7.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T11:57:05", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GEO261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1742.0, "iv": 0.9135, "open_interest": 1075.0, "volume": 19.0, "delta": -0.0298, "gamma": 0.015, "vega": 0.0036, "theta": -0.0128, "rho": -0.0003, "theo": 0.0531, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:04:31", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "GEO261120C00024000", "bid": 5.6, "bid_size": 167.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 32.0, "volume": 1.0, "delta": 0.9587, "gamma": 0.0221, "vega": 0.0046, "theta": -0.0154, "rho": 0.0042, "theo": 6.2102, "change": 1.99, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T14:43:01", "percent_change": 52.3684, "prev_day_close": 3.79999995231628}, {"option": "GEO261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1138.0, "iv": 0.8842, "open_interest": 723.0, "volume": 64.0, "delta": -0.0419, "gamma": 0.0216, "vega": 0.0047, "theta": -0.0157, "rho": -0.0005, "theo": 0.0719, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:02:29", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "GEO261120C00025000", "bid": 4.2, "bid_size": 757.0, "ask": 5.4, "ask_size": 198.0, "iv": 0.0, "open_interest": 245.0, "volume": 25.0, "delta": 0.9396, "gamma": 0.0322, "vega": 0.0062, "theta": -0.0194, "rho": 0.0046, "theo": 5.2399, "change": 1.71, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T09:50:27", "percent_change": 57.0, "prev_day_close": 3.0}, {"option": "GEO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1274.0, "iv": 0.718, "open_interest": 3881.0, "volume": 30.0, "delta": -0.0607, "gamma": 0.0317, "vega": 0.0063, "theta": -0.0197, "rho": -0.0007, "theo": 0.1017, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:13:04", "percent_change": -69.2308, "prev_day_close": 0.325000002980232}, {"option": "GEO261120C00026000", "bid": 3.9, "bid_size": 712.0, "ask": 4.4, "ask_size": 128.0, "iv": 0.0, "open_interest": 3974.0, "volume": 80.0, "delta": 0.9092, "gamma": 0.0473, "vega": 0.0085, "theta": -0.0248, "rho": 0.0051, "theo": 4.2891, "change": 1.895, "open": 3.38, "high": 4.17, "low": 3.38, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 83.2967, "prev_day_close": 2.27500009536743}, {"option": "GEO261120P00026000", "bid": 0.05, "bid_size": 733.0, "ask": 0.25, "ask_size": 1003.0, "iv": 0.661, "open_interest": 1015.0, "volume": 35.0, "delta": -0.0908, "gamma": 0.0469, "vega": 0.0086, "theta": -0.0251, "rho": -0.001, "theo": 0.151, "change": -0.375, "open": 0.21, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:17:42", "percent_change": -65.2174, "prev_day_close": 0.575000017881394}, {"option": "GEO261120C00027000", "bid": 2.9, "bid_size": 744.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.4203, "open_interest": 543.0, "volume": 154.0, "delta": 0.8606, "gamma": 0.0693, "vega": 0.0116, "theta": -0.0317, "rho": 0.0055, "theo": 3.3732, "change": 1.665, "open": 2.0, "high": 3.24, "low": 2.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T15:56:59", "percent_change": 105.714, "prev_day_close": 1.57500004768372}, {"option": "GEO261120P00027000", "bid": 0.05, "bid_size": 99.0, "ask": 0.4, "ask_size": 1316.0, "iv": 0.665, "open_interest": 1146.0, "volume": 1.0, "delta": -0.1392, "gamma": 0.0689, "vega": 0.0116, "theta": -0.0319, "rho": -0.0016, "theo": 0.2351, "change": -0.33, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T09:34:32", "percent_change": -38.8235, "prev_day_close": 0.849999994039536}, {"option": "GEO261120C00028000", "bid": 2.2, "bid_size": 772.0, "ask": 2.7, "ask_size": 143.0, "iv": 0.5232, "open_interest": 25285.0, "volume": 129.0, "delta": 0.7846, "gamma": 0.0976, "vega": 0.0153, "theta": -0.0397, "rho": 0.0055, "theo": 2.5196, "change": 1.145, "open": 1.58, "high": 2.17, "low": 1.42, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T14:55:26", "percent_change": 111.707, "prev_day_close": 1.02499997615814}, {"option": "GEO261120P00028000", "bid": 0.2, "bid_size": 1095.0, "ask": 0.6, "ask_size": 1142.0, "iv": 0.5823, "open_interest": 3125.0, "volume": 559.0, "delta": -0.2149, "gamma": 0.0973, "vega": 0.0153, "theta": -0.0398, "rho": -0.0024, "theo": 0.3813, "change": -0.93, "open": 0.9, "high": 1.05, "low": 0.35, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:31:28", "percent_change": -68.8889, "prev_day_close": 1.34999996423721}, {"option": "GEO261120C00029000", "bid": 1.45, "bid_size": 837.0, "ask": 1.85, "ask_size": 35.0, "iv": 0.477, "open_interest": 10251.0, "volume": 660.0, "delta": 0.675, "gamma": 0.1265, "vega": 0.0188, "theta": -0.047, "rho": 0.0052, "theo": 1.7693, "change": 0.955, "open": 1.35, "high": 1.58, "low": 1.2, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T15:10:54", "percent_change": 152.8, "prev_day_close": 0.625}, {"option": "GEO261120P00029000", "bid": 0.4, "bid_size": 918.0, "ask": 0.85, "ask_size": 1106.0, "iv": 0.5382, "open_interest": 3027.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.1261, "vega": 0.0188, "theta": -0.047, "rho": -0.0037, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T10:44:48", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "GEO261120C00030000", "bid": 0.95, "bid_size": 831.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.494, "open_interest": 2517.0, "volume": 1801.0, "delta": 0.5381, "gamma": 0.1435, "vega": 0.0208, "theta": -0.0507, "rho": 0.0044, "theo": 1.1663, "change": 0.775, "open": 0.7, "high": 1.15, "low": 0.4, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 206.667, "prev_day_close": 0.375}, {"option": "GEO261120P00030000", "bid": 0.85, "bid_size": 436.0, "ask": 1.2, "ask_size": 904.0, "iv": 0.5249, "open_interest": 2249.0, "volume": 3.0, "delta": -0.4607, "gamma": 0.1432, "vega": 0.0208, "theta": -0.0506, "rho": -0.0053, "theo": 1.0271, "change": -1.675, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:25:25", "percent_change": -62.6168, "prev_day_close": 2.67499995231628}, {"option": "GEO261120C00031000", "bid": 0.45, "bid_size": 1298.0, "ask": 0.85, "ask_size": 509.0, "iv": 0.4833, "open_interest": 4376.0, "volume": 1014.0, "delta": 0.3966, "gamma": 0.1399, "vega": 0.0202, "theta": -0.0489, "rho": 0.0034, "theo": 0.7309, "change": 0.295, "open": 0.7, "high": 0.7, "low": 0.48, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T11:05:46", "percent_change": 131.111, "prev_day_close": 0.225000008940697}, {"option": "GEO261120P00031000", "bid": 1.3, "bid_size": 611.0, "ask": 2.05, "ask_size": 566.0, "iv": 0.5652, "open_interest": 1282.0, "volume": 0.0, "delta": -0.602, "gamma": 0.1396, "vega": 0.0202, "theta": -0.0487, "rho": -0.007, "theo": 1.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-05T12:22:59", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GEO261120C00032000", "bid": 0.25, "bid_size": 1032.0, "ask": 0.5, "ask_size": 101.0, "iv": 0.4901, "open_interest": 771.0, "volume": 10.0, "delta": 0.2745, "gamma": 0.1193, "vega": 0.0175, "theta": -0.0425, "rho": 0.0025, "theo": 0.4446, "change": 0.195, "open": 0.25, "high": 0.37, "low": 0.25, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:56:41", "percent_change": 111.429, "prev_day_close": 0.175000006332994}, {"option": "GEO261120P00032000", "bid": 2.15, "bid_size": 65.0, "ask": 2.6, "ask_size": 346.0, "iv": 0.5714, "open_interest": 280.0, "volume": 25.0, "delta": -0.7239, "gamma": 0.1191, "vega": 0.0175, "theta": -0.0422, "rho": -0.0084, "theo": 2.3034, "change": -2.25, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:57:33", "percent_change": -48.3871, "prev_day_close": 4.65000009536743}, {"option": "GEO261120C00033000", "bid": 0.05, "bid_size": 2163.0, "ask": 0.3, "ask_size": 224.0, "iv": 0.4721, "open_interest": 10366.0, "volume": 2.0, "delta": 0.1825, "gamma": 0.0923, "vega": 0.0139, "theta": -0.034, "rho": 0.0017, "theo": 0.2676, "change": 0.05, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:46:43", "percent_change": 33.3333, "prev_day_close": 0.150000005960464}, {"option": "GEO261120P00033000", "bid": 2.95, "bid_size": 56.0, "ask": 3.8, "ask_size": 224.0, "iv": 0.7072, "open_interest": 60.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0922, "vega": 0.0139, "theta": -0.0337, "rho": -0.0094, "theo": 3.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T12:40:13", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "GEO261120C00034000", "bid": 0.05, "bid_size": 665.0, "ask": 0.25, "ask_size": 794.0, "iv": 0.5496, "open_interest": 10299.0, "volume": 6.0, "delta": 0.1187, "gamma": 0.0672, "vega": 0.0104, "theta": -0.0258, "rho": 0.0011, "theo": 0.1613, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:15:23", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "GEO261120P00034000", "bid": 3.8, "bid_size": 18.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.6738, "open_interest": 27.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0672, "vega": 0.0104, "theta": -0.0254, "rho": -0.01, "theo": 4.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T12:17:36", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "GEO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 439.0, "iv": 0.5458, "open_interest": 24587.0, "volume": 1.0, "delta": 0.0766, "gamma": 0.0471, "vega": 0.0076, "theta": -0.0189, "rho": 0.0007, "theo": 0.0979, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:19:17", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "GEO261120P00035000", "bid": 4.7, "bid_size": 64.0, "ask": 5.9, "ask_size": 92.0, "iv": 0.8911, "open_interest": 4.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0472, "vega": 0.0076, "theta": -0.0184, "rho": -0.01, "theo": 4.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-10-16T11:45:06", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GEO261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 932.0, "iv": 0.7562, "open_interest": 349.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0323, "vega": 0.0054, "theta": -0.0135, "rho": 0.0005, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:10:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GEO261120P00036000", "bid": 5.8, "bid_size": 19.0, "ask": 7.0, "ask_size": 78.0, "iv": 1.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0325, "vega": 0.0054, "theta": -0.0129, "rho": -0.0097, "theo": 5.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-11-05T15:54:00", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "GEO261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1829.0, "iv": 0.8944, "open_interest": 2067.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.022, "vega": 0.0038, "theta": -0.0096, "rho": 0.0003, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:18:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120P00037000", "bid": 6.6, "bid_size": 12.0, "ask": 8.0, "ask_size": 46.0, "iv": 1.0909, "open_interest": 1.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0222, "vega": 0.0038, "theta": -0.0089, "rho": -0.0091, "theo": 6.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-10-27T15:41:09", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GEO261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1147.0, "iv": 0.9484, "open_interest": 399.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0148, "vega": 0.0026, "theta": -0.0067, "rho": 0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T13:44:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120P00038000", "bid": 7.2, "bid_size": 66.0, "ask": 9.0, "ask_size": 46.0, "iv": 1.0015, "open_interest": 1.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0151, "vega": 0.0026, "theta": -0.0059, "rho": -0.0083, "theo": 7.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-22T11:18:24", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GEO261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1639.0, "iv": 1.0252, "open_interest": 2401.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.01, "vega": 0.0018, "theta": -0.0046, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T13:01:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120P00039000", "bid": 8.6, "bid_size": 8.0, "ask": 10.0, "ask_size": 46.0, "iv": 1.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0104, "vega": 0.0018, "theta": -0.0038, "rho": -0.0072, "theo": 8.8649, "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": 11.6999998092651}, {"option": "GEO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 848.0, "iv": 0.8408, "open_interest": 173.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0067, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:04:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GEO261120P00040000", "bid": 9.7, "bid_size": 11.0, "ask": 11.0, "ask_size": 46.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0071, "vega": 0.0012, "theta": -0.0023, "rho": -0.0061, "theo": 9.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T12:32:59", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GEO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1384.0, "iv": 1.3872, "open_interest": 2352.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T11:11:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEO261120P00045000", "bid": 14.7, "bid_size": 9.0, "ask": 16.0, "ask_size": 46.0, "iv": 1.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 14.8501, "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": 17.7000007629395}, {"option": "GEO261218C00003000", "bid": 26.0, "bid_size": 113.0, "ask": 27.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0023, "rho": 0.0008, "theo": 27.1631, "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": 24.5500001907349}, {"option": "GEO261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 255.0, "iv": 4.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.001, "theta": -0.0038, "rho": -0.0001, "theo": 0.0426, "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": 0.200000002980232}, {"option": "GEO261218C00005000", "bid": 24.0, "bid_size": 113.0, "ask": 25.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0006, "vega": 0.0008, "theta": -0.002, "rho": 0.0013, "theo": 25.1597, "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": 22.5500001907349}, {"option": "GEO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 2.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0034, "rho": -0.0002, "theo": 0.0357, "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": "GEO261218C00008000", "bid": 21.0, "bid_size": 115.0, "ask": 22.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0009, "theta": -0.0016, "rho": 0.002, "theo": 22.1582, "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": 19.5500001907349}, {"option": "GEO261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 269.0, "iv": 2.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0029, "rho": -0.0002, "theo": 0.0302, "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": 0.200000002980232}, {"option": "GEO261218C00010000", "bid": 19.0, "bid_size": 116.0, "ask": 20.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0016, "rho": 0.0028, "theo": 20.1594, "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": 17.5500001907349}, {"option": "GEO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 288.0, "iv": 1.9952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0029, "rho": -0.0002, "theo": 0.0297, "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": 0.0500000007450581}, {"option": "GEO261218C00011000", "bid": 18.0, "bid_size": 116.0, "ask": 19.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0017, "rho": 0.0031, "theo": 19.1608, "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": 16.5500001907349}, {"option": "GEO261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 418.0, "iv": 1.8361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0029, "rho": -0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GEO261218C00012000", "bid": 17.1, "bid_size": 109.0, "ask": 19.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0019, "vega": 0.0015, "theta": -0.0018, "rho": 0.0035, "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": 15.5500001907349}, {"option": "GEO261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 859.0, "iv": 1.6002, "open_interest": 1.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0016, "vega": 0.0019, "theta": -0.003, "rho": -0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-04-07T12:51:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GEO261218C00013000", "bid": 16.1, "bid_size": 109.0, "ask": 18.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0023, "vega": 0.0018, "theta": -0.002, "rho": 0.0043, "theo": 17.1652, "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": 14.5499997138977}, {"option": "GEO261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1160.0, "iv": 1.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0019, "vega": 0.0022, "theta": -0.0031, "rho": -0.0003, "theo": 0.0336, "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": 0.0500000007450581}, {"option": "GEO261218C00014000", "bid": 15.1, "bid_size": 686.0, "ask": 17.0, "ask_size": 261.0, "iv": 0.0, "open_interest": 3595.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0027, "vega": 0.0021, "theta": -0.0022, "rho": 0.0051, "theo": 16.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-03-25T12:03:41", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "GEO261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 697.0, "iv": 1.129, "open_interest": 4.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0024, "vega": 0.0025, "theta": -0.0033, "rho": -0.0003, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-04-22T13:58:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEO261218C00015000", "bid": 14.1, "bid_size": 222.0, "ask": 16.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0033, "vega": 0.0025, "theta": -0.0025, "rho": 0.0059, "theo": 15.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-08-31T10:50:42", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GEO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 774.0, "iv": 1.0364, "open_interest": 131.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0029, "vega": 0.0029, "theta": -0.0035, "rho": -0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:16:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEO261218C00016000", "bid": 13.1, "bid_size": 207.0, "ask": 15.0, "ask_size": 103.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0041, "vega": 0.003, "theta": -0.0029, "rho": 0.007, "theo": 14.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T15:22:15", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GEO261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1236.0, "iv": 1.1472, "open_interest": 13.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0037, "vega": 0.0034, "theta": -0.0038, "rho": -0.0005, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T12:25:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GEO261218C00017000", "bid": 12.1, "bid_size": 246.0, "ask": 13.8, "ask_size": 118.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.005, "vega": 0.0037, "theta": -0.0033, "rho": 0.008, "theo": 13.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T14:32:58", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GEO261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 993.0, "iv": 0.9264, "open_interest": 6.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0046, "vega": 0.004, "theta": -0.0043, "rho": -0.0006, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:17:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GEO261218C00018000", "bid": 11.1, "bid_size": 315.0, "ask": 12.8, "ask_size": 127.0, "iv": 0.0, "open_interest": 49.0, "volume": 27.0, "delta": 0.9796, "gamma": 0.0063, "vega": 0.0045, "theta": -0.0039, "rho": 0.0092, "theo": 12.1988, "change": 2.0, "open": 11.45, "high": 11.5, "low": 11.45, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T12:23:54", "percent_change": 21.0526, "prev_day_close": 9.5}, {"option": "GEO261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1143.0, "iv": 0.8889, "open_interest": 24.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0059, "vega": 0.0048, "theta": -0.0048, "rho": -0.0007, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-30T14:04:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GEO261218C00019000", "bid": 10.1, "bid_size": 340.0, "ask": 12.0, "ask_size": 152.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0081, "vega": 0.0056, "theta": -0.0047, "rho": 0.0105, "theo": 11.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-10-30T14:54:16", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GEO261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1240.0, "iv": 0.8433, "open_interest": 11.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0077, "vega": 0.0058, "theta": -0.0055, "rho": -0.0009, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:06:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GEO261218C00020000", "bid": 9.1, "bid_size": 282.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0104, "vega": 0.007, "theta": -0.0056, "rho": 0.0121, "theo": 10.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T15:37:57", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "GEO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1663.0, "iv": 0.6931, "open_interest": 655.0, "volume": 88.0, "delta": -0.032, "gamma": 0.01, "vega": 0.0071, "theta": -0.0063, "rho": -0.0011, "theo": 0.0945, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:41:03", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "GEO261218C00021000", "bid": 8.2, "bid_size": 200.0, "ask": 9.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0135, "vega": 0.0087, "theta": -0.0068, "rho": 0.0136, "theo": 9.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-23T12:40:40", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "GEO261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1421.0, "iv": 0.7615, "open_interest": 30.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0132, "vega": 0.0088, "theta": -0.0074, "rho": -0.0014, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:31:29", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "GEO261218C00022000", "bid": 7.2, "bid_size": 277.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0177, "vega": 0.0109, "theta": -0.0082, "rho": 0.015, "theo": 8.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-05T12:28:27", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "GEO261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1754.0, "iv": 0.7017, "open_interest": 188.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0173, "vega": 0.0109, "theta": -0.0088, "rho": -0.0019, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:19:45", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "GEO261218C00023000", "bid": 6.4, "bid_size": 249.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0232, "vega": 0.0136, "theta": -0.0099, "rho": 0.0163, "theo": 7.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-11T15:29:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GEO261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 943.0, "iv": 0.6229, "open_interest": 3.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0228, "vega": 0.0137, "theta": -0.0104, "rho": -0.0025, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:03:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GEO261218C00024000", "bid": 5.5, "bid_size": 294.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0302, "vega": 0.017, "theta": -0.012, "rho": 0.0175, "theo": 6.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-13T13:51:00", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "GEO261218P00024000", "bid": 0.15, "bid_size": 423.0, "ask": 0.3, "ask_size": 325.0, "iv": 0.5462, "open_interest": 25.0, "volume": 3.0, "delta": -0.0972, "gamma": 0.0299, "vega": 0.017, "theta": -0.0124, "rho": -0.0033, "theo": 0.2797, "change": -0.325, "open": 0.33, "high": 0.33, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:18:50", "percent_change": -56.5217, "prev_day_close": 0.574999988079071}, {"option": "GEO261218C00025000", "bid": 4.8, "bid_size": 476.0, "ask": 5.7, "ask_size": 126.0, "iv": 0.3814, "open_interest": 109.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0388, "vega": 0.021, "theta": -0.0143, "rho": 0.0185, "theo": 5.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:31:49", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GEO261218P00025000", "bid": 0.25, "bid_size": 467.0, "ask": 0.55, "ask_size": 1096.0, "iv": 0.5627, "open_interest": 133.0, "volume": 1.0, "delta": -0.1303, "gamma": 0.0386, "vega": 0.021, "theta": -0.0147, "rho": -0.0044, "theo": 0.383, "change": -0.33, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T10:16:19", "percent_change": -41.25, "prev_day_close": 0.799999982118606}, {"option": "GEO261218C00026000", "bid": 4.0, "bid_size": 995.0, "ask": 4.9, "ask_size": 289.0, "iv": 0.4314, "open_interest": 6271.0, "volume": 2.0, "delta": 0.8232, "gamma": 0.0488, "vega": 0.0254, "theta": -0.0168, "rho": 0.019, "theo": 4.6852, "change": 0.8, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:39:08", "percent_change": 27.5862, "prev_day_close": 2.89999997615814}, {"option": "GEO261218P00026000", "bid": 0.35, "bid_size": 740.0, "ask": 0.65, "ask_size": 1257.0, "iv": 0.5215, "open_interest": 1231.0, "volume": 6.0, "delta": -0.1737, "gamma": 0.0486, "vega": 0.0254, "theta": -0.0172, "rho": -0.0059, "theo": 0.5286, "change": -0.4, "open": 0.65, "high": 0.7, "low": 0.62, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:29:52", "percent_change": -36.3636, "prev_day_close": 1.09999996423721}, {"option": "GEO261218C00027000", "bid": 3.4, "bid_size": 436.0, "ask": 4.1, "ask_size": 172.0, "iv": 0.4668, "open_interest": 33.0, "volume": 25.0, "delta": 0.7682, "gamma": 0.0594, "vega": 0.0299, "theta": -0.0194, "rho": 0.019, "theo": 3.8904, "change": 1.2, "open": 3.4, "high": 3.55, "low": 3.25, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T11:44:18", "percent_change": 53.3333, "prev_day_close": 2.25}, {"option": "GEO261218P00027000", "bid": 0.55, "bid_size": 1111.0, "ask": 0.9, "ask_size": 1063.0, "iv": 0.5134, "open_interest": 851.0, "volume": 2.0, "delta": -0.2286, "gamma": 0.0593, "vega": 0.0298, "theta": -0.0196, "rho": -0.0077, "theo": 0.7299, "change": -0.66, "open": 0.92, "high": 0.92, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T09:55:14", "percent_change": -44.0, "prev_day_close": 1.5}, {"option": "GEO261218C00028000", "bid": 2.9, "bid_size": 873.0, "ask": 3.3, "ask_size": 71.0, "iv": 0.4814, "open_interest": 3376.0, "volume": 4.0, "delta": 0.7019, "gamma": 0.0695, "vega": 0.034, "theta": -0.0216, "rho": 0.0183, "theo": 3.1658, "change": 1.0, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:48:47", "percent_change": 57.1429, "prev_day_close": 1.75}, {"option": "GEO261218P00028000", "bid": 0.9, "bid_size": 216.0, "ask": 1.2, "ask_size": 1098.0, "iv": 0.5152, "open_interest": 175.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0696, "vega": 0.034, "theta": -0.0218, "rho": -0.0099, "theo": 1.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:46:59", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "GEO261218C00029000", "bid": 2.3, "bid_size": 827.0, "ask": 2.65, "ask_size": 45.0, "iv": 0.477, "open_interest": 292.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0777, "vega": 0.0372, "theta": -0.0232, "rho": 0.017, "theo": 2.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:33:23", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "GEO261218P00029000", "bid": 1.2, "bid_size": 309.0, "ask": 1.55, "ask_size": 508.0, "iv": 0.4955, "open_interest": 73.0, "volume": 1.0, "delta": -0.3708, "gamma": 0.0778, "vega": 0.0372, "theta": -0.0234, "rho": -0.0124, "theo": 1.3549, "change": -1.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:56:13", "percent_change": -42.3077, "prev_day_close": 2.60000002384186}, {"option": "GEO261218C00030000", "bid": 1.85, "bid_size": 623.0, "ask": 2.2, "ask_size": 386.0, "iv": 0.4961, "open_interest": 612.0, "volume": 76.0, "delta": 0.5444, "gamma": 0.0827, "vega": 0.0389, "theta": -0.024, "rho": 0.0154, "theo": 1.9712, "change": 1.005, "open": 1.58, "high": 1.98, "low": 1.57, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 103.077, "prev_day_close": 0.974999994039536}, {"option": "GEO261218P00030000", "bid": 1.65, "bid_size": 31.0, "ask": 1.95, "ask_size": 413.0, "iv": 0.4826, "open_interest": 366.0, "volume": 5.0, "delta": -0.4526, "gamma": 0.083, "vega": 0.0389, "theta": -0.0241, "rho": -0.0148, "theo": 1.7988, "change": -1.4, "open": 2.1, "high": 2.15, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:32:03", "percent_change": -43.0769, "prev_day_close": 3.25}, {"option": "GEO261218C00031000", "bid": 1.3, "bid_size": 1032.0, "ask": 1.65, "ask_size": 128.0, "iv": 0.4679, "open_interest": 247.0, "volume": 1.0, "delta": 0.4614, "gamma": 0.0838, "vega": 0.039, "theta": -0.0239, "rho": 0.0134, "theo": 1.511, "change": 0.53, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T13:02:31", "percent_change": 75.7143, "prev_day_close": 0.699999988079071}, {"option": "GEO261218P00031000", "bid": 2.05, "bid_size": 419.0, "ask": 2.55, "ask_size": 401.0, "iv": 0.4681, "open_interest": 59.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0842, "vega": 0.039, "theta": -0.0239, "rho": -0.0172, "theo": 2.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T10:25:57", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "GEO261218C00032000", "bid": 0.9, "bid_size": 1105.0, "ask": 1.25, "ask_size": 160.0, "iv": 0.457, "open_interest": 2037.0, "volume": 129.0, "delta": 0.3816, "gamma": 0.081, "vega": 0.0375, "theta": -0.0228, "rho": 0.0113, "theo": 1.1388, "change": 0.5, "open": 0.97, "high": 1.05, "low": 0.95, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:33:16", "percent_change": 90.9091, "prev_day_close": 0.549999997019768}, {"option": "GEO261218P00032000", "bid": 2.8, "bid_size": 64.0, "ask": 3.2, "ask_size": 414.0, "iv": 0.4848, "open_interest": 93.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0815, "vega": 0.0375, "theta": -0.0227, "rho": -0.0193, "theo": 2.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-03T10:04:18", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "GEO261218C00033000", "bid": 0.65, "bid_size": 946.0, "ask": 0.9, "ask_size": 46.0, "iv": 0.452, "open_interest": 6264.0, "volume": 1.0, "delta": 0.3085, "gamma": 0.075, "vega": 0.0347, "theta": -0.0209, "rho": 0.0092, "theo": 0.8456, "change": 0.325, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:03:22", "percent_change": 86.6667, "prev_day_close": 0.375}, {"option": "GEO261218P00033000", "bid": 3.5, "bid_size": 40.0, "ask": 3.9, "ask_size": 164.0, "iv": 0.4831, "open_interest": 24.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0756, "vega": 0.0346, "theta": -0.0208, "rho": -0.021, "theo": 3.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T10:29:20", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GEO261218C00034000", "bid": 0.35, "bid_size": 1296.0, "ask": 0.65, "ask_size": 61.0, "iv": 0.4324, "open_interest": 3015.0, "volume": 14.0, "delta": 0.2445, "gamma": 0.0669, "vega": 0.031, "theta": -0.0186, "rho": 0.0074, "theo": 0.6201, "change": 0.35, "open": 0.51, "high": 0.55, "low": 0.51, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:15:27", "percent_change": 175.0, "prev_day_close": 0.199999997392297}, {"option": "GEO261218P00034000", "bid": 4.2, "bid_size": 106.0, "ask": 4.7, "ask_size": 130.0, "iv": 0.477, "open_interest": 6.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0677, "vega": 0.0308, "theta": -0.0185, "rho": -0.0222, "theo": 4.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-03T10:54:36", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GEO261218C00035000", "bid": 0.15, "bid_size": 1770.0, "ask": 0.6, "ask_size": 795.0, "iv": 0.4443, "open_interest": 571.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0578, "vega": 0.0268, "theta": -0.0161, "rho": 0.0058, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:34:13", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "GEO261218P00035000", "bid": 5.1, "bid_size": 19.0, "ask": 5.9, "ask_size": 143.0, "iv": 0.5566, "open_interest": 1.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0587, "vega": 0.0266, "theta": -0.0159, "rho": -0.0228, "theo": 5.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-08-12T11:16:32", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "GEO261218C00036000", "bid": 0.05, "bid_size": 1004.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.4142, "open_interest": 473.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0486, "vega": 0.0227, "theta": -0.0136, "rho": 0.0045, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:57:02", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GEO261218P00036000", "bid": 5.7, "bid_size": 36.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0496, "vega": 0.0223, "theta": -0.0133, "rho": -0.0227, "theo": 6.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T15:54:00", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GEO261218C00037000", "bid": 0.15, "bid_size": 11.0, "ask": 0.35, "ask_size": 331.0, "iv": 0.487, "open_interest": 15.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0399, "vega": 0.0187, "theta": -0.0112, "rho": 0.0034, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-26T11:07:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEO261218P00037000", "bid": 6.8, "bid_size": 12.0, "ask": 7.6, "ask_size": 53.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.041, "vega": 0.0183, "theta": -0.0108, "rho": -0.0219, "theo": 7.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-10-27T15:41:09", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "GEO261218C00038000", "bid": 0.05, "bid_size": 910.0, "ask": 0.2, "ask_size": 304.0, "iv": 0.4511, "open_interest": 120.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0321, "vega": 0.0152, "theta": -0.009, "rho": 0.0026, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:53:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEO261218P00038000", "bid": 7.3, "bid_size": 66.0, "ask": 9.0, "ask_size": 101.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0334, "vega": 0.0145, "theta": -0.0086, "rho": -0.0207, "theo": 7.9773, "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": 10.5999999046326}, {"option": "GEO261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 503.0, "iv": 0.5266, "open_interest": 19.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0254, "vega": 0.0121, "theta": -0.0072, "rho": 0.0019, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-08T10:26:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEO261218P00039000", "bid": 8.2, "bid_size": 69.0, "ask": 10.0, "ask_size": 90.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0268, "vega": 0.0113, "theta": -0.0067, "rho": -0.0188, "theo": 8.9302, "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": 11.5999999046326}, {"option": "GEO261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 347.0, "iv": 0.5262, "open_interest": 85.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0198, "vega": 0.0096, "theta": -0.0056, "rho": 0.0014, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T14:31:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GEO261218P00040000", "bid": 9.2, "bid_size": 53.0, "ask": 11.1, "ask_size": 75.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0215, "vega": 0.0085, "theta": -0.0052, "rho": -0.0164, "theo": 9.8975, "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": 12.5499997138977}, {"option": "GEO261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5927, "open_interest": 1364.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.005, "vega": 0.0025, "theta": -0.0015, "rho": 0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEO261218P00045000", "bid": 14.2, "bid_size": 55.0, "ask": 16.0, "ask_size": 72.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0024, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 14.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.22, "last_trade_time": "2026-10-15T09:49:54", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "GEO270115C00003000", "bid": 26.0, "bid_size": 282.0, "ask": 27.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0015, "theo": 27.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.17, "last_trade_time": "2026-10-26T11:11:53", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "GEO270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 2.2853, "open_interest": 100.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0023, "rho": -0.0003, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-02-12T09:42:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEO270115C00005000", "bid": 24.0, "bid_size": 418.0, "ask": 25.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0006, "vega": 0.0011, "theta": 0.0, "rho": 0.0024, "theo": 25.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-05-07T13:38:50", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "GEO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 1.9405, "open_interest": 312.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0021, "rho": -0.0003, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-19T14:20:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GEO270115C00008000", "bid": 21.1, "bid_size": 426.0, "ask": 22.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0011, "vega": 0.0015, "theta": 0.0, "rho": 0.0046, "theo": 22.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-10-23T12:40:40", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "GEO270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 1.4412, "open_interest": 10769.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0019, "rho": -0.0003, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:33:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GEO270115C00010000", "bid": 19.1, "bid_size": 475.0, "ask": 20.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0015, "vega": 0.002, "theta": 0.0, "rho": 0.0063, "theo": 20.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.83, "last_trade_time": "2026-10-16T11:45:38", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GEO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1152.0, "iv": 1.2098, "open_interest": 270.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0012, "vega": 0.0023, "theta": -0.0019, "rho": -0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:04:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GEO270115C00011000", "bid": 18.1, "bid_size": 252.0, "ask": 19.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0002, "rho": 0.0076, "theo": 19.1732, "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": 16.4499998092651}, {"option": "GEO270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 328.0, "iv": 1.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0015, "vega": 0.0026, "theta": -0.002, "rho": -0.0005, "theo": 0.0364, "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": 0.0500000007450581}, {"option": "GEO270115C00012000", "bid": 17.1, "bid_size": 683.0, "ask": 18.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 553.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0021, "vega": 0.0028, "theta": -0.0004, "rho": 0.0095, "theo": 18.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.41, "last_trade_time": "2026-09-04T09:47:46", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GEO270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 321.0, "iv": 1.0872, "open_interest": 454.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0018, "vega": 0.0029, "theta": -0.0021, "rho": -0.0005, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:36:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEO270115C00013000", "bid": 16.2, "bid_size": 245.0, "ask": 17.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0006, "rho": 0.0111, "theo": 17.1854, "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": "GEO270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 905.0, "iv": 0.9403, "open_interest": 2558.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0022, "vega": 0.0034, "theta": -0.0022, "rho": -0.0006, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-09T10:02:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEO270115C00014000", "bid": 15.1, "bid_size": 258.0, "ask": 16.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.003, "vega": 0.0039, "theta": -0.0009, "rho": 0.0134, "theo": 16.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-05-14T14:43:30", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "GEO270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.7855, "open_interest": 6.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0027, "vega": 0.0039, "theta": -0.0024, "rho": -0.0007, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GEO270115C00015000", "bid": 15.0, "bid_size": 478.0, "ask": 15.6, "ask_size": 161.0, "iv": 0.9578, "open_interest": 3404.0, "volume": 1.0, "delta": 0.9839, "gamma": 0.0037, "vega": 0.0046, "theta": -0.0012, "rho": 0.0158, "theo": 15.2055, "change": 2.35, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-09T15:59:49", "percent_change": 18.2171, "prev_day_close": 12.9000000953674}, {"option": "GEO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.7205, "open_interest": 221.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0034, "vega": 0.0046, "theta": -0.0027, "rho": -0.0009, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:42:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GEO270115C00016000", "bid": 13.1, "bid_size": 253.0, "ask": 14.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0046, "vega": 0.0056, "theta": -0.0016, "rho": 0.0186, "theo": 14.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-10-01T15:42:30", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GEO270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1064.0, "iv": 0.7276, "open_interest": 54.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0043, "vega": 0.0056, "theta": -0.0031, "rho": -0.001, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GEO270115C00017000", "bid": 12.2, "bid_size": 881.0, "ask": 13.5, "ask_size": 267.0, "iv": 0.0, "open_interest": 969.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0058, "vega": 0.0068, "theta": -0.0021, "rho": 0.0216, "theo": 13.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-06T15:33:23", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GEO270115P00017000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 926.0, "iv": 0.71, "open_interest": 149.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0055, "vega": 0.0067, "theta": -0.0035, "rho": -0.0013, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:02:09", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "GEO270115C00018000", "bid": 11.2, "bid_size": 693.0, "ask": 12.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 3234.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0073, "vega": 0.0082, "theta": -0.0028, "rho": 0.0247, "theo": 12.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T15:57:49", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GEO270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2614.0, "iv": 0.7367, "open_interest": 51.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0071, "vega": 0.0082, "theta": -0.004, "rho": -0.0016, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T10:57:14", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "GEO270115C00019000", "bid": 10.2, "bid_size": 275.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0094, "vega": 0.0101, "theta": -0.0035, "rho": 0.0277, "theo": 11.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-06-22T12:22:54", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "GEO270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2758.0, "iv": 0.7328, "open_interest": 158.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0092, "vega": 0.01, "theta": -0.0047, "rho": -0.0021, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T09:32:47", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GEO270115C00020000", "bid": 9.3, "bid_size": 973.0, "ask": 10.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 3201.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.012, "vega": 0.0124, "theta": -0.0044, "rho": 0.0305, "theo": 10.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T10:03:11", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GEO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2966.0, "iv": 0.6826, "open_interest": 1270.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0118, "vega": 0.0123, "theta": -0.0055, "rho": -0.0027, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:46:41", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "GEO270115C00021000", "bid": 8.4, "bid_size": 255.0, "ask": 9.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0153, "vega": 0.0152, "theta": -0.0055, "rho": 0.0329, "theo": 9.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-09-01T12:06:31", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GEO270115P00021000", "bid": 0.05, "bid_size": 1310.0, "ask": 0.5, "ask_size": 2935.0, "iv": 0.632, "open_interest": 237.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0152, "vega": 0.0151, "theta": -0.0065, "rho": -0.0034, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T14:14:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GEO270115C00022000", "bid": 8.3, "bid_size": 749.0, "ask": 8.7, "ask_size": 285.0, "iv": 0.5848, "open_interest": 6639.0, "volume": 23.0, "delta": 0.92, "gamma": 0.0195, "vega": 0.0185, "theta": -0.0067, "rho": 0.0348, "theo": 8.4615, "change": 2.13, "open": 8.05, "high": 8.38, "low": 8.01, "tick": "no_change", "last_trade_price": 8.38, "last_trade_time": "2026-11-09T15:53:12", "percent_change": 34.08, "prev_day_close": 6.25}, {"option": "GEO270115P00022000", "bid": 0.2, "bid_size": 182.0, "ask": 0.3, "ask_size": 424.0, "iv": 0.5537, "open_interest": 157.0, "volume": 13.0, "delta": -0.0756, "gamma": 0.0195, "vega": 0.0185, "theta": -0.0076, "rho": -0.0045, "theo": 0.2689, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:38:14", "percent_change": -36.8421, "prev_day_close": 0.475000008940697}, {"option": "GEO270115C00023000", "bid": 6.7, "bid_size": 248.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.3473, "open_interest": 4.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0246, "vega": 0.0225, "theta": -0.0081, "rho": 0.0361, "theo": 7.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-20T11:57:05", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GEO270115P00023000", "bid": 0.25, "bid_size": 581.0, "ask": 0.55, "ask_size": 1447.0, "iv": 0.5629, "open_interest": 24.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0246, "vega": 0.0225, "theta": -0.009, "rho": -0.0058, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:53:37", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GEO270115C00024000", "bid": 5.9, "bid_size": 315.0, "ask": 6.9, "ask_size": 89.0, "iv": 0.4029, "open_interest": 9.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0305, "vega": 0.027, "theta": -0.0097, "rho": 0.0366, "theo": 6.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-03T09:41:16", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "GEO270115P00024000", "bid": 0.35, "bid_size": 725.0, "ask": 0.6, "ask_size": 936.0, "iv": 0.5265, "open_interest": 142.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0306, "vega": 0.027, "theta": -0.0105, "rho": -0.0075, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:55:04", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "GEO270115C00025000", "bid": 5.7, "bid_size": 728.0, "ask": 6.1, "ask_size": 282.0, "iv": 0.5278, "open_interest": 8123.0, "volume": 26.0, "delta": 0.8322, "gamma": 0.0372, "vega": 0.0319, "theta": -0.0114, "rho": 0.0365, "theo": 5.8437, "change": 1.35, "open": 5.37, "high": 5.4, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T11:05:07", "percent_change": 35.0649, "prev_day_close": 3.84999990463257}, {"option": "GEO270115P00025000", "bid": 0.55, "bid_size": 164.0, "ask": 0.75, "ask_size": 817.0, "iv": 0.5173, "open_interest": 564.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0373, "vega": 0.032, "theta": -0.012, "rho": -0.0096, "theo": 0.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:04:44", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "GEO270115C00026000", "bid": 4.4, "bid_size": 1053.0, "ask": 5.3, "ask_size": 193.0, "iv": 0.4401, "open_interest": 256.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0441, "vega": 0.0369, "theta": -0.0131, "rho": 0.0357, "theo": 5.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T12:01:10", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "GEO270115P00026000", "bid": 0.75, "bid_size": 72.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.4894, "open_interest": 5289.0, "volume": 122.0, "delta": -0.2071, "gamma": 0.0444, "vega": 0.037, "theta": -0.0136, "rho": -0.012, "theo": 0.829, "change": -0.725, "open": 1.55, "high": 1.55, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:58:46", "percent_change": -47.541, "prev_day_close": 1.52499997615814}, {"option": "GEO270115C00027000", "bid": 4.1, "bid_size": 912.0, "ask": 4.5, "ask_size": 77.0, "iv": 0.4823, "open_interest": 1603.0, "volume": 26.0, "delta": 0.7383, "gamma": 0.0509, "vega": 0.0416, "theta": -0.0146, "rho": 0.0343, "theo": 4.3179, "change": 1.175, "open": 3.95, "high": 4.0, "low": 3.9, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T11:32:52", "percent_change": 42.3423, "prev_day_close": 2.77499997615814}, {"option": "GEO270115P00027000", "bid": 1.0, "bid_size": 62.0, "ask": 1.25, "ask_size": 714.0, "iv": 0.4959, "open_interest": 153.0, "volume": 11.0, "delta": -0.2579, "gamma": 0.0513, "vega": 0.0417, "theta": -0.0151, "rho": -0.0149, "theo": 1.0862, "change": -0.825, "open": 1.4, "high": 1.4, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:57:55", "percent_change": -41.7722, "prev_day_close": 1.97499996423721}, {"option": "GEO270115C00028000", "bid": 3.5, "bid_size": 742.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.479, "open_interest": 20.0, "volume": 12.0, "delta": 0.6814, "gamma": 0.057, "vega": 0.0457, "theta": -0.0159, "rho": 0.0323, "theo": 3.6452, "change": 1.025, "open": 3.32, "high": 3.45, "low": 3.25, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:35:28", "percent_change": 45.0549, "prev_day_close": 2.27499997615814}, {"option": "GEO270115P00028000", "bid": 1.3, "bid_size": 95.0, "ask": 1.5, "ask_size": 310.0, "iv": 0.4765, "open_interest": 657.0, "volume": 280.0, "delta": -0.3153, "gamma": 0.0575, "vega": 0.0459, "theta": -0.0163, "rho": -0.018, "theo": 1.4065, "change": -1.005, "open": 1.8, "high": 1.8, "low": 1.4, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:59:47", "percent_change": -41.4433, "prev_day_close": 2.42499995231628}, {"option": "GEO270115C00029000", "bid": 2.7, "bid_size": 1082.0, "ask": 3.2, "ask_size": 87.0, "iv": 0.4524, "open_interest": 24.0, "volume": 51.0, "delta": 0.6196, "gamma": 0.0619, "vega": 0.0489, "theta": -0.0169, "rho": 0.0299, "theo": 3.0406, "change": 0.975, "open": 2.72, "high": 2.8, "low": 2.72, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:46:13", "percent_change": 53.4247, "prev_day_close": 1.82499998807907}, {"option": "GEO270115P00029000", "bid": 1.7, "bid_size": 9.0, "ask": 1.9, "ask_size": 184.0, "iv": 0.4719, "open_interest": 176.0, "volume": 52.0, "delta": -0.3776, "gamma": 0.0624, "vega": 0.049, "theta": -0.0172, "rho": -0.0214, "theo": 1.7953, "change": -1.205, "open": 2.15, "high": 2.15, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T15:59:47", "percent_change": -39.8347, "prev_day_close": 3.02499997615814}, {"option": "GEO270115C00030000", "bid": 2.35, "bid_size": 833.0, "ask": 2.65, "ask_size": 112.0, "iv": 0.4641, "open_interest": 7634.0, "volume": 357.0, "delta": 0.5549, "gamma": 0.065, "vega": 0.0508, "theta": -0.0174, "rho": 0.0272, "theo": 2.5068, "change": 0.965, "open": 2.3, "high": 2.54, "low": 2.12, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T15:59:29", "percent_change": 61.2698, "prev_day_close": 1.57500004768372}, {"option": "GEO270115P00030000", "bid": 2.1, "bid_size": 174.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.4545, "open_interest": 305.0, "volume": 3.0, "delta": -0.443, "gamma": 0.0657, "vega": 0.0508, "theta": -0.0176, "rho": -0.0248, "theo": 2.2556, "change": -1.25, "open": 2.75, "high": 2.75, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:11:55", "percent_change": -33.3333, "prev_day_close": 3.75}, {"option": "GEO270115C00031000", "bid": 1.85, "bid_size": 989.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.4526, "open_interest": 701.0, "volume": 2171.0, "delta": 0.4895, "gamma": 0.0663, "vega": 0.0513, "theta": -0.0175, "rho": 0.0243, "theo": 2.0439, "change": 0.865, "open": 1.85, "high": 2.04, "low": 1.73, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:24:54", "percent_change": 73.617, "prev_day_close": 1.17499998211861}, {"option": "GEO270115P00031000", "bid": 2.65, "bid_size": 37.0, "ask": 3.1, "ask_size": 487.0, "iv": 0.4782, "open_interest": 22.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0672, "vega": 0.0513, "theta": -0.0176, "rho": -0.0279, "theo": 2.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T11:01:46", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "GEO270115C00032000", "bid": 1.55, "bid_size": 480.0, "ask": 1.7, "ask_size": 150.0, "iv": 0.4532, "open_interest": 762.0, "volume": 202.0, "delta": 0.4255, "gamma": 0.0657, "vega": 0.0505, "theta": -0.0171, "rho": 0.0214, "theo": 1.6491, "change": 0.67, "open": 1.4, "high": 1.6, "low": 1.35, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:56:41", "percent_change": 74.4444, "prev_day_close": 0.900000005960464}, {"option": "GEO270115P00032000", "bid": 3.2, "bid_size": 91.0, "ask": 3.7, "ask_size": 538.0, "iv": 0.4702, "open_interest": 104.0, "volume": 23.0, "delta": -0.5741, "gamma": 0.0667, "vega": 0.0504, "theta": -0.0172, "rho": -0.0307, "theo": 3.3884, "change": -1.4, "open": 4.15, "high": 4.15, "low": 3.8, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T10:31:52", "percent_change": -26.6667, "prev_day_close": 5.25}, {"option": "GEO270115C00033000", "bid": 1.15, "bid_size": 994.0, "ask": 1.4, "ask_size": 65.0, "iv": 0.4468, "open_interest": 1033.0, "volume": 1007.0, "delta": 0.3647, "gamma": 0.0633, "vega": 0.0484, "theta": -0.0163, "rho": 0.0185, "theo": 1.3178, "change": 0.585, "open": 1.13, "high": 1.31, "low": 1.13, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 80.6897, "prev_day_close": 0.725000023841858}, {"option": "GEO270115P00033000", "bid": 3.8, "bid_size": 243.0, "ask": 4.4, "ask_size": 540.0, "iv": 0.4652, "open_interest": 652.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0645, "vega": 0.0482, "theta": -0.0163, "rho": -0.0332, "theo": 4.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T09:38:29", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GEO270115C00034000", "bid": 0.85, "bid_size": 860.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.4387, "open_interest": 2373.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0596, "vega": 0.0454, "theta": -0.0152, "rho": 0.0157, "theo": 1.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T12:04:49", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "GEO270115P00034000", "bid": 4.6, "bid_size": 6.0, "ask": 5.3, "ask_size": 279.0, "iv": 0.4919, "open_interest": 3.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0609, "vega": 0.045, "theta": -0.0152, "rho": -0.0349, "theo": 4.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-29T11:02:44", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "GEO270115C00035000", "bid": 0.65, "bid_size": 756.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.4419, "open_interest": 3938.0, "volume": 41.0, "delta": 0.258, "gamma": 0.0548, "vega": 0.0417, "theta": -0.0139, "rho": 0.0132, "theo": 0.8202, "change": 0.345, "open": 0.68, "high": 0.75, "low": 0.68, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:55:26", "percent_change": 92.0, "prev_day_close": 0.375000007450581}, {"option": "GEO270115P00035000", "bid": 5.3, "bid_size": 70.0, "ask": 6.2, "ask_size": 304.0, "iv": 0.4998, "open_interest": 4.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0564, "vega": 0.0411, "theta": -0.0138, "rho": -0.0361, "theo": 5.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T11:38:01", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GEO270115C00036000", "bid": 0.5, "bid_size": 899.0, "ask": 0.7, "ask_size": 133.0, "iv": 0.4415, "open_interest": 814.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0494, "vega": 0.0376, "theta": -0.0125, "rho": 0.011, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T12:37:23", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "GEO270115P00036000", "bid": 6.2, "bid_size": 16.0, "ask": 6.9, "ask_size": 246.0, "iv": 0.4991, "open_interest": 1.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0512, "vega": 0.0367, "theta": -0.0123, "rho": -0.0361, "theo": 6.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-14T11:12:44", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GEO270115C00037000", "bid": 0.35, "bid_size": 928.0, "ask": 0.55, "ask_size": 102.0, "iv": 0.4378, "open_interest": 2182.0, "volume": 2.0, "delta": 0.1746, "gamma": 0.0437, "vega": 0.0334, "theta": -0.0111, "rho": 0.0091, "theo": 0.4961, "change": 0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:44:34", "percent_change": 80.0, "prev_day_close": 0.25}, {"option": "GEO270115P00037000", "bid": 7.0, "bid_size": 28.0, "ask": 7.8, "ask_size": 151.0, "iv": 0.5025, "open_interest": 2.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0458, "vega": 0.0321, "theta": -0.0108, "rho": -0.0358, "theo": 7.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-10T13:05:51", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "GEO270115C00038000", "bid": 0.25, "bid_size": 769.0, "ask": 0.45, "ask_size": 313.0, "iv": 0.4314, "open_interest": 59.0, "volume": 10.0, "delta": 0.1417, "gamma": 0.0381, "vega": 0.0291, "theta": -0.0096, "rho": 0.0074, "theo": 0.3825, "change": 0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:25:49", "percent_change": 100.0, "prev_day_close": 0.175000006332994}, {"option": "GEO270115P00038000", "bid": 7.9, "bid_size": 27.0, "ask": 8.9, "ask_size": 178.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0404, "vega": 0.0275, "theta": -0.0093, "rho": -0.0348, "theo": 8.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-17T14:08:18", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "GEO270115C00039000", "bid": 0.2, "bid_size": 679.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.4447, "open_interest": 273.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0328, "vega": 0.0251, "theta": -0.0083, "rho": 0.0059, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T09:38:09", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GEO270115P00039000", "bid": 8.8, "bid_size": 13.0, "ask": 9.9, "ask_size": 122.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0352, "vega": 0.0229, "theta": -0.0079, "rho": -0.0319, "theo": 9.0336, "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": 11.6999998092651}, {"option": "GEO270115C00040000", "bid": 0.15, "bid_size": 529.0, "ask": 0.25, "ask_size": 73.0, "iv": 0.4409, "open_interest": 8194.0, "volume": 10.0, "delta": 0.0911, "gamma": 0.0278, "vega": 0.0214, "theta": -0.007, "rho": 0.0048, "theo": 0.224, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:30:15", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "GEO270115P00040000", "bid": 9.8, "bid_size": 13.0, "ask": 11.0, "ask_size": 130.0, "iv": 0.6182, "open_interest": 1.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0305, "vega": 0.0186, "theta": -0.0066, "rho": -0.0292, "theo": 9.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-19T10:04:31", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GEO270115C00042000", "bid": 0.05, "bid_size": 776.0, "ask": 0.2, "ask_size": 426.0, "iv": 0.4512, "open_interest": 378.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0194, "vega": 0.015, "theta": -0.0049, "rho": 0.003, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:06:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GEO270115P00042000", "bid": 11.8, "bid_size": 13.0, "ask": 13.1, "ask_size": 156.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0228, "vega": 0.0108, "theta": -0.0044, "rho": -0.0211, "theo": 11.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-02-04T10:04:20", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "GEO270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1448.0, "iv": 0.5418, "open_interest": 175.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0106, "vega": 0.0083, "theta": -0.0027, "rho": 0.0014, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:59:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEO270115P00045000", "bid": 14.1, "bid_size": 127.0, "ask": 16.0, "ask_size": 137.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0111, "vega": 0.0009, "theta": -0.0015, "rho": 0.0, "theo": 14.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-07-21T09:38:34", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "GEO270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 283.0, "iv": 0.4898, "open_interest": 57.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0068, "vega": 0.0054, "theta": -0.0017, "rho": 0.0009, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-24T14:47:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEO270115P00047000", "bid": 16.7, "bid_size": 8.0, "ask": 18.0, "ask_size": 141.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 16.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.16, "last_trade_time": "2026-10-08T10:12:05", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "GEO270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 692.0, "iv": 0.498, "open_interest": 7131.0, "volume": 2.0, "delta": 0.0074, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0009, "rho": 0.0004, "theo": 0.013, "change": 0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:16:18", "percent_change": 166.667, "prev_day_close": 0.0750000029802322}, {"option": "GEO270115P00050000", "bid": 19.5, "bid_size": 22.0, "ask": 21.0, "ask_size": 152.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 19.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.61, "last_trade_time": "2026-09-29T13:25:47", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "GEO270319C00015000", "bid": 14.3, "bid_size": 186.0, "ask": 15.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0064, "vega": 0.0144, "theta": -0.0027, "rho": 0.0297, "theo": 15.3663, "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": 12.75}, {"option": "GEO270319P00015000", "bid": 0.05, "bid_size": 298.0, "ask": 0.4, "ask_size": 2813.0, "iv": 0.7486, "open_interest": 74.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0059, "vega": 0.0146, "theta": -0.0041, "rho": -0.0045, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GEO270319C00018000", "bid": 11.6, "bid_size": 197.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.4271, "open_interest": 0.0, "volume": 25.0, "delta": 0.9318, "gamma": 0.0108, "vega": 0.0222, "theta": -0.0042, "rho": 0.0404, "theo": 12.5257, "change": 1.79, "open": 11.84, "high": 11.84, "low": 11.84, "tick": "no_change", "last_trade_price": 11.84, "last_trade_time": "2026-11-09T11:14:22", "percent_change": 17.8109, "prev_day_close": 10.0500001907349}, {"option": "GEO270319P00018000", "bid": 0.1, "bid_size": 567.0, "ask": 0.55, "ask_size": 1126.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0104, "vega": 0.0221, "theta": -0.0054, "rho": -0.0075, "theo": 0.3667, "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": "GEO270319C00019000", "bid": 10.7, "bid_size": 152.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0129, "vega": 0.0256, "theta": -0.0049, "rho": 0.0435, "theo": 11.6056, "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": 9.25}, {"option": "GEO270319P00019000", "bid": 0.1, "bid_size": 1478.0, "ask": 0.65, "ask_size": 1476.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0125, "vega": 0.0255, "theta": -0.006, "rho": -0.009, "theo": 0.4358, "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": 0.575000002980232}, {"option": "GEO270319C00020000", "bid": 9.9, "bid_size": 153.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.5024, "open_interest": 5.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0153, "vega": 0.0294, "theta": -0.0056, "rho": 0.047, "theo": 10.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-02T13:41:41", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GEO270319P00020000", "bid": 0.3, "bid_size": 867.0, "ask": 0.7, "ask_size": 1243.0, "iv": 0.5934, "open_interest": 90.0, "volume": 1.0, "delta": -0.0901, "gamma": 0.015, "vega": 0.0293, "theta": -0.0067, "rho": -0.0107, "theo": 0.523, "change": -0.21, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T11:40:51", "percent_change": -30.0, "prev_day_close": 0.699999988079071}, {"option": "GEO270319C00021000", "bid": 9.1, "bid_size": 161.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.018, "vega": 0.0337, "theta": -0.0064, "rho": 0.0499, "theo": 9.8255, "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": 7.65000009536743}, {"option": "GEO270319P00021000", "bid": 0.4, "bid_size": 914.0, "ask": 0.8, "ask_size": 985.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0177, "vega": 0.0336, "theta": -0.0074, "rho": -0.0129, "theo": 0.6321, "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": 0.875}, {"option": "GEO270319C00022000", "bid": 8.3, "bid_size": 221.0, "ask": 9.3, "ask_size": 16.0, "iv": 0.5154, "open_interest": 1.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.021, "vega": 0.0383, "theta": -0.0072, "rho": 0.0522, "theo": 8.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-11-02T13:46:24", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GEO270319P00022000", "bid": 0.55, "bid_size": 53.0, "ask": 0.95, "ask_size": 654.0, "iv": 0.5584, "open_interest": 12.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0208, "vega": 0.0382, "theta": -0.0081, "rho": -0.0154, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:23:37", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "GEO270319C00023000", "bid": 7.5, "bid_size": 165.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.5109, "open_interest": 7.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0243, "vega": 0.0432, "theta": -0.0081, "rho": 0.0538, "theo": 8.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-04T09:40:59", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GEO270319P00023000", "bid": 0.75, "bid_size": 14.0, "ask": 1.05, "ask_size": 142.0, "iv": 0.5397, "open_interest": 15.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0242, "vega": 0.0431, "theta": -0.009, "rho": -0.0184, "theo": 0.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T13:27:42", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GEO270319C00024000", "bid": 6.9, "bid_size": 171.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.5304, "open_interest": 14.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0277, "vega": 0.0481, "theta": -0.009, "rho": 0.0548, "theo": 7.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-10-29T15:21:56", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GEO270319P00024000", "bid": 1.0, "bid_size": 14.0, "ask": 1.3, "ask_size": 137.0, "iv": 0.5374, "open_interest": 9.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0277, "vega": 0.0481, "theta": -0.0098, "rho": -0.0218, "theo": 1.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T13:28:21", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GEO270319C00025000", "bid": 6.0, "bid_size": 1100.0, "ask": 7.0, "ask_size": 104.0, "iv": 0.4993, "open_interest": 1615.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0311, "vega": 0.053, "theta": -0.0099, "rho": 0.0552, "theo": 6.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T14:42:48", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GEO270319P00025000", "bid": 1.15, "bid_size": 996.0, "ask": 1.7, "ask_size": 1185.0, "iv": 0.532, "open_interest": 160.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0312, "vega": 0.053, "theta": -0.0106, "rho": -0.0256, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:21:06", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "GEO270319C00026000", "bid": 5.4, "bid_size": 485.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.5006, "open_interest": 50.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0344, "vega": 0.0576, "theta": -0.0107, "rho": 0.0548, "theo": 5.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-23T15:23:03", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GEO270319P00026000", "bid": 1.6, "bid_size": 105.0, "ask": 1.8, "ask_size": 410.0, "iv": 0.5198, "open_interest": 16.0, "volume": 13.0, "delta": -0.2554, "gamma": 0.0346, "vega": 0.0577, "theta": -0.0113, "rho": -0.0297, "theo": 1.6747, "change": -0.7, "open": 1.86, "high": 1.86, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:29:13", "percent_change": -28.5714, "prev_day_close": 2.45000004768372}, {"option": "GEO270319C00027000", "bid": 4.8, "bid_size": 631.0, "ask": 5.7, "ask_size": 137.0, "iv": 0.5021, "open_interest": 1.0, "volume": 15.0, "delta": 0.6972, "gamma": 0.0374, "vega": 0.0618, "theta": -0.0115, "rho": 0.0536, "theo": 5.2878, "change": 1.3, "open": 5.08, "high": 5.15, "low": 5.05, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T11:44:39", "percent_change": 33.7662, "prev_day_close": 3.84999990463257}, {"option": "GEO270319P00027000", "bid": 1.95, "bid_size": 75.0, "ask": 2.25, "ask_size": 771.0, "iv": 0.5222, "open_interest": 28.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0377, "vega": 0.0618, "theta": -0.012, "rho": -0.0342, "theo": 2.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:54:48", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "GEO270319C00028000", "bid": 4.4, "bid_size": 1029.0, "ask": 5.1, "ask_size": 125.0, "iv": 0.5115, "open_interest": 2.0, "volume": 18.0, "delta": 0.6555, "gamma": 0.04, "vega": 0.0653, "theta": -0.0121, "rho": 0.0519, "theo": 4.6907, "change": 1.17, "open": 3.9, "high": 4.71, "low": 3.9, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T11:43:50", "percent_change": 34.4118, "prev_day_close": 3.39999997615814}, {"option": "GEO270319P00028000", "bid": 2.25, "bid_size": 257.0, "ask": 2.7, "ask_size": 522.0, "iv": 0.5134, "open_interest": 22.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0404, "vega": 0.0654, "theta": -0.0125, "rho": -0.0388, "theo": 2.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T12:45:39", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GEO270319C00029000", "bid": 3.8, "bid_size": 1058.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.4986, "open_interest": 9.0, "volume": 40.0, "delta": 0.6124, "gamma": 0.042, "vega": 0.068, "theta": -0.0126, "rho": 0.0497, "theo": 4.1446, "change": 1.0, "open": 4.1, "high": 4.18, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:30:04", "percent_change": 34.4828, "prev_day_close": 2.89999997615814}, {"option": "GEO270319P00029000", "bid": 2.75, "bid_size": 18.0, "ask": 3.0, "ask_size": 314.0, "iv": 0.5023, "open_interest": 7.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0426, "vega": 0.0681, "theta": -0.0129, "rho": -0.0434, "theo": 2.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-29T11:05:37", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "GEO270319C00030000", "bid": 3.4, "bid_size": 1069.0, "ask": 4.0, "ask_size": 125.0, "iv": 0.5016, "open_interest": 63.0, "volume": 29.0, "delta": 0.5686, "gamma": 0.0435, "vega": 0.0699, "theta": -0.0129, "rho": 0.0471, "theo": 3.6491, "change": 1.025, "open": 3.54, "high": 3.64, "low": 3.5, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:13:15", "percent_change": 39.8058, "prev_day_close": 2.57500004768372}, {"option": "GEO270319P00030000", "bid": 3.2, "bid_size": 103.0, "ask": 3.5, "ask_size": 345.0, "iv": 0.4961, "open_interest": 18.0, "volume": 4.0, "delta": -0.4252, "gamma": 0.0442, "vega": 0.07, "theta": -0.0132, "rho": -0.048, "theo": 3.3373, "change": -1.15, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:36:04", "percent_change": -24.7312, "prev_day_close": 4.65000009536743}, {"option": "GEO270319C00031000", "bid": 2.8, "bid_size": 1264.0, "ask": 3.7, "ask_size": 569.0, "iv": 0.4983, "open_interest": 32.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0444, "vega": 0.0709, "theta": -0.0131, "rho": 0.0442, "theo": 3.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T13:27:53", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "GEO270319P00031000", "bid": 3.7, "bid_size": 93.0, "ask": 4.2, "ask_size": 613.0, "iv": 0.5015, "open_interest": 185.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0452, "vega": 0.071, "theta": -0.0132, "rho": -0.0524, "theo": 3.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-29T11:06:03", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GEO270319C00032000", "bid": 2.6, "bid_size": 857.0, "ask": 3.1, "ask_size": 247.0, "iv": 0.4962, "open_interest": 55.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0446, "vega": 0.071, "theta": -0.0131, "rho": 0.0412, "theo": 2.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T15:58:43", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "GEO270319P00032000", "bid": 4.3, "bid_size": 99.0, "ask": 4.8, "ask_size": 502.0, "iv": 0.501, "open_interest": 13.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0456, "vega": 0.071, "theta": -0.0132, "rho": -0.0567, "theo": 4.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-10-16T10:53:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GEO270319C00033000", "bid": 2.35, "bid_size": 638.0, "ask": 2.8, "ask_size": 714.0, "iv": 0.5063, "open_interest": 7.0, "volume": 150.0, "delta": 0.4403, "gamma": 0.0443, "vega": 0.0704, "theta": -0.013, "rho": 0.0382, "theo": 2.4477, "change": 0.945, "open": 2.32, "high": 2.57, "low": 2.3, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 58.1538, "prev_day_close": 1.625}, {"option": "GEO270319P00033000", "bid": 4.9, "bid_size": 71.0, "ask": 5.6, "ask_size": 641.0, "iv": 0.509, "open_interest": 115.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0454, "vega": 0.0703, "theta": -0.013, "rho": -0.0603, "theo": 5.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-29T11:06:48", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GEO270319C00034000", "bid": 1.85, "bid_size": 1126.0, "ask": 2.45, "ask_size": 1205.0, "iv": 0.4898, "open_interest": 1104.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0435, "vega": 0.069, "theta": -0.0127, "rho": 0.0351, "theo": 2.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T12:06:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GEO270319P00034000", "bid": 5.6, "bid_size": 49.0, "ask": 5.9, "ask_size": 310.0, "iv": 0.4829, "open_interest": 1101.0, "volume": 1.0, "delta": -0.597, "gamma": 0.0448, "vega": 0.0687, "theta": -0.0127, "rho": -0.0638, "theo": 5.7809, "change": -1.6, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:59:45", "percent_change": -21.3333, "prev_day_close": 7.5}, {"option": "GEO270319C00035000", "bid": 1.65, "bid_size": 735.0, "ask": 2.2, "ask_size": 593.0, "iv": 0.4972, "open_interest": 58.0, "volume": 25.0, "delta": 0.3627, "gamma": 0.0423, "vega": 0.0671, "theta": -0.0124, "rho": 0.0321, "theo": 1.8553, "change": 0.545, "open": 1.67, "high": 1.72, "low": 1.67, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T10:46:18", "percent_change": 46.383, "prev_day_close": 1.17499998211861}, {"option": "GEO270319P00035000", "bid": 6.2, "bid_size": 23.0, "ask": 7.0, "ask_size": 316.0, "iv": 0.5025, "open_interest": 3.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0438, "vega": 0.0666, "theta": -0.0122, "rho": -0.0666, "theo": 6.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-12T12:45:22", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GEO270319C00036000", "bid": 1.4, "bid_size": 697.0, "ask": 1.8, "ask_size": 161.0, "iv": 0.481, "open_interest": 5.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0408, "vega": 0.0646, "theta": -0.0119, "rho": 0.0292, "theo": 1.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T10:30:00", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "GEO270319P00036000", "bid": 7.0, "bid_size": 26.0, "ask": 7.8, "ask_size": 318.0, "iv": 0.5108, "open_interest": 3.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0424, "vega": 0.0639, "theta": -0.0117, "rho": -0.0688, "theo": 7.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-10-26T11:30:27", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GEO270319C00037000", "bid": 1.2, "bid_size": 99.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.483, "open_interest": 11.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0389, "vega": 0.0618, "theta": -0.0114, "rho": 0.0265, "theo": 1.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T10:30:00", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "GEO270319P00037000", "bid": 7.7, "bid_size": 17.0, "ask": 8.6, "ask_size": 113.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0407, "vega": 0.0608, "theta": -0.0111, "rho": -0.0706, "theo": 8.0264, "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": "GEO270319C00038000", "bid": 1.0, "bid_size": 60.0, "ask": 1.45, "ask_size": 80.0, "iv": 0.4893, "open_interest": 69.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0369, "vega": 0.0586, "theta": -0.0108, "rho": 0.0239, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T10:36:17", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "GEO270319P00038000", "bid": 8.4, "bid_size": 60.0, "ask": 9.4, "ask_size": 113.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0389, "vega": 0.0573, "theta": -0.0105, "rho": -0.0712, "theo": 8.8358, "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": 10.8499999046326}, {"option": "GEO270319C00039000", "bid": 0.85, "bid_size": 122.0, "ask": 1.25, "ask_size": 329.0, "iv": 0.4876, "open_interest": 1.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0348, "vega": 0.0554, "theta": -0.0102, "rho": 0.0215, "theo": 1.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-01T12:50:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GEO270319P00039000", "bid": 9.3, "bid_size": 17.0, "ask": 10.3, "ask_size": 97.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0369, "vega": 0.0537, "theta": -0.0098, "rho": -0.0718, "theo": 9.6703, "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": 11.75}, {"option": "GEO270319C00040000", "bid": 0.75, "bid_size": 44.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.4767, "open_interest": 42.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0326, "vega": 0.0519, "theta": -0.0096, "rho": 0.0193, "theo": 0.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-19T11:18:28", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "GEO270319P00040000", "bid": 10.2, "bid_size": 11.0, "ask": 11.2, "ask_size": 204.0, "iv": 0.522, "open_interest": 84.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0349, "vega": 0.0498, "theta": -0.0091, "rho": -0.0714, "theo": 10.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-13T12:55:20", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GEO270617C00015000", "bid": 14.6, "bid_size": 237.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.3127, "open_interest": 2.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0067, "vega": 0.0237, "theta": -0.0002, "rho": 0.0665, "theo": 15.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-26T11:43:31", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "GEO270617P00015000", "bid": 0.05, "bid_size": 936.0, "ask": 0.65, "ask_size": 1989.0, "iv": 0.6445, "open_interest": 40.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0065, "vega": 0.0234, "theta": -0.0033, "rho": -0.0101, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:59:00", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "GEO270617C00018000", "bid": 12.1, "bid_size": 215.0, "ask": 13.4, "ask_size": 20.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.011, "vega": 0.0356, "theta": -0.002, "rho": 0.082, "theo": 12.9499, "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": 10.7000002861023}, {"option": "GEO270617P00018000", "bid": 0.25, "bid_size": 693.0, "ask": 0.85, "ask_size": 1115.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.011, "vega": 0.0355, "theta": -0.0046, "rho": -0.017, "theo": 0.6178, "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": 0.824999988079071}, {"option": "GEO270617C00019000", "bid": 11.3, "bid_size": 231.0, "ask": 12.6, "ask_size": 105.0, "iv": 0.5344, "open_interest": 0.0, "volume": 2.0, "delta": 0.8936, "gamma": 0.0128, "vega": 0.0404, "theta": -0.0027, "rho": 0.0857, "theo": 12.0995, "change": 1.65, "open": 11.55, "high": 11.55, "low": 11.55, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T12:23:54", "percent_change": 16.6667, "prev_day_close": 9.90000009536743}, {"option": "GEO270617P00019000", "bid": 0.45, "bid_size": 564.0, "ask": 0.95, "ask_size": 905.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0128, "vega": 0.0404, "theta": -0.0051, "rho": -0.0202, "theo": 0.742, "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": 1.02500003576279}, {"option": "GEO270617C00020000", "bid": 10.6, "bid_size": 276.0, "ask": 11.6, "ask_size": 41.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0147, "vega": 0.0455, "theta": -0.0034, "rho": 0.0885, "theo": 11.275, "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": 9.09999990463257}, {"option": "GEO270617P00020000", "bid": 0.65, "bid_size": 1035.0, "ask": 1.1, "ask_size": 832.0, "iv": 0.5566, "open_interest": 10.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0148, "vega": 0.0456, "theta": -0.0056, "rho": -0.0238, "theo": 0.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:57:01", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "GEO270617C00021000", "bid": 9.8, "bid_size": 218.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0168, "vega": 0.0508, "theta": -0.0041, "rho": 0.0905, "theo": 10.4794, "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": 8.44999980926514}, {"option": "GEO270617P00021000", "bid": 0.85, "bid_size": 343.0, "ask": 1.3, "ask_size": 641.0, "iv": 0.5502, "open_interest": 11.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.017, "vega": 0.0511, "theta": -0.0062, "rho": -0.0279, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T10:22:09", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GEO270617C00022000", "bid": 9.0, "bid_size": 254.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.5102, "open_interest": 12.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0189, "vega": 0.0563, "theta": -0.0049, "rho": 0.0916, "theo": 9.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "GEO270617P00022000", "bid": 1.15, "bid_size": 331.0, "ask": 1.5, "ask_size": 722.0, "iv": 0.5479, "open_interest": 3.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0192, "vega": 0.0566, "theta": -0.0067, "rho": -0.0325, "theo": 1.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T13:15:57", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "GEO270617C00023000", "bid": 8.3, "bid_size": 301.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.5102, "open_interest": 4.0, "volume": 0.0, "delta": 0.808, "gamma": 0.021, "vega": 0.0618, "theta": -0.0056, "rho": 0.092, "theo": 8.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-11-06T13:35:28", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GEO270617P00023000", "bid": 1.3, "bid_size": 293.0, "ask": 1.85, "ask_size": 750.0, "iv": 0.5402, "open_interest": 12.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0214, "vega": 0.0621, "theta": -0.0073, "rho": -0.0375, "theo": 1.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-04T11:04:58", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GEO270617C00024000", "bid": 7.7, "bid_size": 221.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0231, "vega": 0.067, "theta": -0.0063, "rho": 0.0916, "theo": 8.2953, "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": 6.5}, {"option": "GEO270617P00024000", "bid": 1.55, "bid_size": 397.0, "ask": 2.1, "ask_size": 437.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0235, "vega": 0.0674, "theta": -0.0078, "rho": -0.0428, "theo": 1.8124, "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": 2.5}, {"option": "GEO270617C00025000", "bid": 7.0, "bid_size": 239.0, "ask": 8.2, "ask_size": 106.0, "iv": 0.5158, "open_interest": 1.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0251, "vega": 0.0721, "theta": -0.007, "rho": 0.0906, "theo": 7.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-23T15:25:02", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GEO270617P00025000", "bid": 1.9, "bid_size": 195.0, "ask": 2.45, "ask_size": 460.0, "iv": 0.527, "open_interest": 2.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0256, "vega": 0.0726, "theta": -0.0083, "rho": -0.0486, "theo": 2.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T13:00:37", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "GEO270617C00026000", "bid": 6.4, "bid_size": 473.0, "ask": 7.5, "ask_size": 153.0, "iv": 0.5074, "open_interest": 3.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0269, "vega": 0.0767, "theta": -0.0076, "rho": 0.089, "theo": 7.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:15:41", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GEO270617P00026000", "bid": 2.3, "bid_size": 9.0, "ask": 2.8, "ask_size": 273.0, "iv": 0.5243, "open_interest": 10.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0275, "vega": 0.0771, "theta": -0.0087, "rho": -0.0544, "theo": 2.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-05T09:59:08", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "GEO270617C00027000", "bid": 5.9, "bid_size": 575.0, "ask": 6.8, "ask_size": 138.0, "iv": 0.5016, "open_interest": 28.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0285, "vega": 0.0808, "theta": -0.0081, "rho": 0.0869, "theo": 6.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T10:39:29", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GEO270617P00027000", "bid": 2.55, "bid_size": 80.0, "ask": 3.2, "ask_size": 473.0, "iv": 0.5111, "open_interest": 115.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0293, "vega": 0.0813, "theta": -0.0091, "rho": -0.0605, "theo": 2.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T10:39:49", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "GEO270617C00028000", "bid": 5.3, "bid_size": 856.0, "ask": 6.4, "ask_size": 507.0, "iv": 0.504, "open_interest": 106.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0299, "vega": 0.0843, "theta": -0.0086, "rho": 0.0845, "theo": 5.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:59:37", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GEO270617P00028000", "bid": 3.1, "bid_size": 8.0, "ask": 3.7, "ask_size": 410.0, "iv": 0.5184, "open_interest": 48.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0308, "vega": 0.0847, "theta": -0.0094, "rho": -0.0666, "theo": 3.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T10:31:18", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GEO270617C00029000", "bid": 4.8, "bid_size": 861.0, "ask": 5.8, "ask_size": 68.0, "iv": 0.4963, "open_interest": 36.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.031, "vega": 0.0872, "theta": -0.009, "rho": 0.0816, "theo": 5.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T12:01:12", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GEO270617P00029000", "bid": 3.5, "bid_size": 65.0, "ask": 4.2, "ask_size": 323.0, "iv": 0.5126, "open_interest": 32.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.032, "vega": 0.0876, "theta": -0.0097, "rho": -0.0727, "theo": 3.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:39:01", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "GEO270617C00030000", "bid": 4.4, "bid_size": 993.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.4908, "open_interest": 194.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0319, "vega": 0.0894, "theta": -0.0093, "rho": 0.0786, "theo": 4.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:59:05", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GEO270617P00030000", "bid": 4.0, "bid_size": 71.0, "ask": 4.7, "ask_size": 324.0, "iv": 0.5088, "open_interest": 58.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0331, "vega": 0.0897, "theta": -0.0098, "rho": -0.0786, "theo": 4.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:48:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GEO270617C00031000", "bid": 3.9, "bid_size": 924.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.4874, "open_interest": 15.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0326, "vega": 0.091, "theta": -0.0096, "rho": 0.0753, "theo": 4.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T10:26:15", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GEO270617P00031000", "bid": 4.6, "bid_size": 102.0, "ask": 5.2, "ask_size": 471.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0339, "vega": 0.0912, "theta": -0.0099, "rho": -0.0844, "theo": 4.9061, "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": 6.20000004768372}, {"option": "GEO270617C00032000", "bid": 3.6, "bid_size": 892.0, "ask": 4.4, "ask_size": 92.0, "iv": 0.4914, "open_interest": 13.0, "volume": 20.0, "delta": 0.5318, "gamma": 0.0329, "vega": 0.092, "theta": -0.0098, "rho": 0.0719, "theo": 4.144, "change": 0.625, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:51:17", "percent_change": 21.0084, "prev_day_close": 2.97500002384186}, {"option": "GEO270617P00032000", "bid": 5.1, "bid_size": 260.0, "ask": 5.9, "ask_size": 551.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0344, "vega": 0.092, "theta": -0.01, "rho": -0.0896, "theo": 5.499, "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": 6.84999990463257}, {"option": "GEO270617C00033000", "bid": 3.6, "bid_size": 582.0, "ask": 4.0, "ask_size": 306.0, "iv": 0.5083, "open_interest": 109.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0331, "vega": 0.0924, "theta": -0.0099, "rho": 0.0685, "theo": 3.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T10:35:12", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "GEO270617P00033000", "bid": 5.7, "bid_size": 218.0, "ask": 6.4, "ask_size": 428.0, "iv": 0.4986, "open_interest": 21.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0347, "vega": 0.0922, "theta": -0.0099, "rho": -0.0947, "theo": 6.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-26T13:23:04", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GEO270617C00034000", "bid": 3.2, "bid_size": 17.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.506, "open_interest": 52.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0331, "vega": 0.0922, "theta": -0.0099, "rho": 0.065, "theo": 3.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:48:34", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GEO270617P00034000", "bid": 6.4, "bid_size": 11.0, "ask": 7.2, "ask_size": 135.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0348, "vega": 0.0918, "theta": -0.0098, "rho": -0.0992, "theo": 6.7823, "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": 8.2000002861023}, {"option": "GEO270617C00035000", "bid": 2.9, "bid_size": 16.0, "ask": 3.4, "ask_size": 150.0, "iv": 0.5062, "open_interest": 22.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0328, "vega": 0.0916, "theta": -0.0099, "rho": 0.0616, "theo": 3.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-10-29T15:58:38", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "GEO270617P00035000", "bid": 7.0, "bid_size": 22.0, "ask": 7.9, "ask_size": 192.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0348, "vega": 0.0908, "theta": -0.0096, "rho": -0.1036, "theo": 7.4686, "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": 9.0}, {"option": "GEO270617C00036000", "bid": 2.6, "bid_size": 30.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.5037, "open_interest": 1.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0324, "vega": 0.0905, "theta": -0.0098, "rho": 0.0582, "theo": 2.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-22T11:44:37", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "GEO270617P00036000", "bid": 7.7, "bid_size": 16.0, "ask": 8.6, "ask_size": 189.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0345, "vega": 0.0893, "theta": -0.0094, "rho": -0.1067, "theo": 8.1825, "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": 9.7999997138977}, {"option": "GEO270617C00037000", "bid": 2.35, "bid_size": 16.0, "ask": 2.8, "ask_size": 104.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0319, "vega": 0.0891, "theta": -0.0097, "rho": 0.0549, "theo": 2.6276, "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": 1.79999995231628}, {"option": "GEO270617P00037000", "bid": 8.4, "bid_size": 19.0, "ask": 9.4, "ask_size": 203.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0342, "vega": 0.0875, "theta": -0.0092, "rho": -0.1095, "theo": 8.9215, "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": "GEO270617C00038000", "bid": 2.05, "bid_size": 285.0, "ask": 2.5, "ask_size": 58.0, "iv": 0.4936, "open_interest": 16.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0312, "vega": 0.0873, "theta": -0.0096, "rho": 0.0517, "theo": 2.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T13:33:31", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "GEO270617P00038000", "bid": 9.2, "bid_size": 16.0, "ask": 10.2, "ask_size": 169.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0337, "vega": 0.0851, "theta": -0.0088, "rho": -0.1124, "theo": 9.684, "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": 11.3499999046326}, {"option": "GEO270617C00039000", "bid": 1.85, "bid_size": 26.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.4948, "open_interest": 22.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0304, "vega": 0.0852, "theta": -0.0094, "rho": 0.0485, "theo": 2.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T15:43:54", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "GEO270617P00039000", "bid": 9.9, "bid_size": 20.0, "ask": 11.0, "ask_size": 230.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0331, "vega": 0.0825, "theta": -0.0085, "rho": -0.1142, "theo": 10.4684, "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": 12.1999998092651}, {"option": "GEO270617C00040000", "bid": 1.6, "bid_size": 256.0, "ask": 2.1, "ask_size": 125.0, "iv": 0.4909, "open_interest": 1.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0295, "vega": 0.083, "theta": -0.0092, "rho": 0.0456, "theo": 1.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-21T10:37:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GEO270617P00040000", "bid": 10.7, "bid_size": 15.0, "ask": 11.8, "ask_size": 240.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0324, "vega": 0.0797, "theta": -0.0081, "rho": -0.115, "theo": 11.2726, "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": 13.1000003814697}, {"option": "GEO280121C00003000", "bid": 25.0, "bid_size": 303.0, "ask": 28.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-05-06T12:27:20", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "GEO280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 264.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0002, "rho": -0.0008, "theo": 0.018, "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": "GEO280121C00005000", "bid": 23.3, "bid_size": 383.0, "ask": 25.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0009, "vega": 0.0025, "theta": 0.0, "rho": 0.0113, "theo": 25.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.38, "last_trade_time": "2026-07-06T09:30:05", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "GEO280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 771.0, "iv": 0.8232, "open_interest": 26.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0003, "rho": -0.0018, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-14T13:20:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEO280121C00010000", "bid": 18.7, "bid_size": 329.0, "ask": 21.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0029, "vega": 0.0168, "theta": 0.0, "rho": 0.0712, "theo": 20.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "GEO280121P00010000", "bid": 0.05, "bid_size": 364.0, "ask": 0.25, "ask_size": 762.0, "iv": 0.5828, "open_interest": 276.0, "volume": 50.0, "delta": -0.0198, "gamma": 0.0024, "vega": 0.016, "theta": -0.001, "rho": -0.0087, "theo": 0.1805, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:49:43", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "GEO280121C00013000", "bid": 16.2, "bid_size": 423.0, "ask": 18.5, "ask_size": 84.0, "iv": 0.3403, "open_interest": 69.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0051, "vega": 0.0304, "theta": 0.0, "rho": 0.106, "theo": 17.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-09-17T13:10:58", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "GEO280121P00013000", "bid": 0.05, "bid_size": 1364.0, "ask": 0.95, "ask_size": 2594.0, "iv": 0.5974, "open_interest": 86.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0048, "vega": 0.0296, "theta": -0.0018, "rho": -0.0182, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:57:45", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "GEO280121C00015000", "bid": 15.3, "bid_size": 912.0, "ask": 16.8, "ask_size": 156.0, "iv": 0.5402, "open_interest": 477.0, "volume": 8.0, "delta": 0.9225, "gamma": 0.0071, "vega": 0.0417, "theta": -0.0007, "rho": 0.1245, "theo": 16.0789, "change": 1.95, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-09T11:02:49", "percent_change": 14.3382, "prev_day_close": 13.5999999046326}, {"option": "GEO280121P00015000", "bid": 0.2, "bid_size": 1395.0, "ask": 1.3, "ask_size": 2182.0, "iv": 0.5748, "open_interest": 61.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0069, "vega": 0.0412, "theta": -0.0025, "rho": -0.0276, "theo": 0.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T14:04:17", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "GEO280121C00018000", "bid": 12.7, "bid_size": 688.0, "ask": 15.4, "ask_size": 606.0, "iv": 0.5771, "open_interest": 162.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0105, "vega": 0.0607, "theta": -0.002, "rho": 0.1433, "theo": 13.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T14:24:19", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GEO280121P00018000", "bid": 1.0, "bid_size": 330.0, "ask": 1.8, "ask_size": 1947.0, "iv": 0.568, "open_interest": 61.0, "volume": 4.0, "delta": -0.1068, "gamma": 0.0106, "vega": 0.0608, "theta": -0.0036, "rho": -0.0464, "theo": 1.1621, "change": -0.215, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T11:02:49", "percent_change": -13.6508, "prev_day_close": 1.57499998807907}, {"option": "GEO280121C00020000", "bid": 10.9, "bid_size": 994.0, "ask": 13.1, "ask_size": 200.0, "iv": 0.4741, "open_interest": 507.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0129, "vega": 0.0737, "theta": -0.0029, "rho": 0.1506, "theo": 12.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-05T14:56:21", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GEO280121P00020000", "bid": 1.45, "bid_size": 428.0, "ask": 1.85, "ask_size": 472.0, "iv": 0.5217, "open_interest": 96.0, "volume": 7.0, "delta": -0.1426, "gamma": 0.0132, "vega": 0.0742, "theta": -0.0043, "rho": -0.0617, "theo": 1.6476, "change": -0.45, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:59:47", "percent_change": -20.0, "prev_day_close": 2.25}, {"option": "GEO280121C00022000", "bid": 10.7, "bid_size": 439.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.5286, "open_interest": 69.0, "volume": 6.0, "delta": 0.804, "gamma": 0.0153, "vega": 0.0862, "theta": -0.0037, "rho": 0.1541, "theo": 11.0341, "change": 1.64, "open": 10.74, "high": 10.74, "low": 10.74, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-11-09T11:02:49", "percent_change": 18.022, "prev_day_close": 9.09999990463257}, {"option": "GEO280121P00022000", "bid": 2.0, "bid_size": 456.0, "ask": 2.7, "ask_size": 907.0, "iv": 0.5269, "open_interest": 59.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0158, "vega": 0.087, "theta": -0.005, "rho": -0.0786, "theo": 2.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:41:55", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "GEO280121C00025000", "bid": 8.6, "bid_size": 737.0, "ask": 9.9, "ask_size": 37.0, "iv": 0.5044, "open_interest": 187.0, "volume": 1.0, "delta": 0.7401, "gamma": 0.0184, "vega": 0.1026, "theta": -0.0048, "rho": 0.1538, "theo": 9.2919, "change": 1.65, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:41:59", "percent_change": 21.5686, "prev_day_close": 7.64999985694885}, {"option": "GEO280121P00025000", "bid": 3.1, "bid_size": 211.0, "ask": 3.9, "ask_size": 1003.0, "iv": 0.521, "open_interest": 50.0, "volume": 30.0, "delta": -0.2495, "gamma": 0.0193, "vega": 0.1038, "theta": -0.0059, "rho": -0.1059, "theo": 3.3692, "change": -0.51, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T09:48:27", "percent_change": -12.0, "prev_day_close": 4.25}, {"option": "GEO280121C00027000", "bid": 7.0, "bid_size": 1076.0, "ask": 9.5, "ask_size": 961.0, "iv": 0.5036, "open_interest": 406.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0201, "vega": 0.1115, "theta": -0.0054, "rho": 0.1507, "theo": 8.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T10:21:43", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GEO280121P00027000", "bid": 4.0, "bid_size": 132.0, "ask": 4.8, "ask_size": 1133.0, "iv": 0.5176, "open_interest": 134.0, "volume": 2.0, "delta": -0.2965, "gamma": 0.0213, "vega": 0.1128, "theta": -0.0063, "rho": -0.1244, "theo": 4.2606, "change": -0.95, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T13:13:26", "percent_change": -18.0952, "prev_day_close": 5.25}, {"option": "GEO280121C00030000", "bid": 5.8, "bid_size": 1236.0, "ask": 7.4, "ask_size": 61.0, "iv": 0.4748, "open_interest": 1783.0, "volume": 6.0, "delta": 0.6282, "gamma": 0.0221, "vega": 0.1214, "theta": -0.0061, "rho": 0.143, "theo": 6.9255, "change": 1.24, "open": 6.8, "high": 6.8, "low": 6.49, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-11-09T11:02:49", "percent_change": 23.619, "prev_day_close": 5.25}, {"option": "GEO280121P00030000", "bid": 5.5, "bid_size": 57.0, "ask": 6.3, "ask_size": 755.0, "iv": 0.5096, "open_interest": 122.0, "volume": 30.0, "delta": -0.3684, "gamma": 0.0238, "vega": 0.1224, "theta": -0.0068, "rho": -0.1509, "theo": 5.802, "change": -0.78, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-09T09:48:27", "percent_change": -11.223, "prev_day_close": 6.95000004768372}, {"option": "GEO280121C00032000", "bid": 5.2, "bid_size": 1141.0, "ask": 6.6, "ask_size": 33.0, "iv": 0.4801, "open_interest": 425.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0229, "vega": 0.1257, "theta": -0.0064, "rho": 0.1366, "theo": 6.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T13:11:19", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GEO280121P00032000", "bid": 6.6, "bid_size": 60.0, "ask": 7.4, "ask_size": 778.0, "iv": 0.5032, "open_interest": 1494.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.025, "vega": 0.1262, "theta": -0.007, "rho": -0.1671, "theo": 6.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T10:39:30", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GEO280121C00035000", "bid": 4.9, "bid_size": 767.0, "ask": 5.6, "ask_size": 508.0, "iv": 0.5063, "open_interest": 2511.0, "volume": 1.0, "delta": 0.5206, "gamma": 0.0236, "vega": 0.129, "theta": -0.0067, "rho": 0.1259, "theo": 5.14, "change": 1.0, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:06:17", "percent_change": 24.3902, "prev_day_close": 4.10000002384186}, {"option": "GEO280121P00035000", "bid": 8.4, "bid_size": 62.0, "ask": 9.3, "ask_size": 689.0, "iv": 0.497, "open_interest": 2763.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0263, "vega": 0.1282, "theta": -0.0071, "rho": -0.1876, "theo": 8.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-11-04T13:20:28", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GEO280121C00037000", "bid": 4.2, "bid_size": 947.0, "ask": 4.9, "ask_size": 239.0, "iv": 0.4958, "open_interest": 106.0, "volume": 0.0, "delta": 0.4805, "gamma": 0.0237, "vega": 0.1293, "theta": -0.0068, "rho": 0.1184, "theo": 4.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:27:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GEO280121P00037000", "bid": 9.1, "bid_size": 449.0, "ask": 10.7, "ask_size": 358.0, "iv": 0.4705, "open_interest": 75.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0268, "vega": 0.1274, "theta": -0.007, "rho": -0.1989, "theo": 10.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-09T10:28:31", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GEO280121C00040000", "bid": 3.5, "bid_size": 16.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.4944, "open_interest": 998.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0234, "vega": 0.1275, "theta": -0.0068, "rho": 0.1071, "theo": 3.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T14:38:45", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "GEO280121P00040000", "bid": 10.8, "bid_size": 812.0, "ask": 13.8, "ask_size": 726.0, "iv": 0.485, "open_interest": 745.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0272, "vega": 0.1232, "theta": -0.0069, "rho": -0.211, "theo": 12.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-11-04T13:20:28", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "GEO280121C00045000", "bid": 2.5, "bid_size": 28.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4911, "open_interest": 7616.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.0221, "vega": 0.12, "theta": -0.0064, "rho": 0.0892, "theo": 2.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:43:48", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "GEO280121P00045000", "bid": 15.7, "bid_size": 20.0, "ask": 18.0, "ask_size": 282.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0272, "vega": 0.1101, "theta": -0.0063, "rho": -0.2178, "theo": 16.4026, "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": 19.0500001907349}, {"option": "GEO290119C00015000", "bid": 16.2, "bid_size": 172.0, "ask": 18.1, "ask_size": 11.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0069, "vega": 0.0729, "theta": -0.0006, "rho": 0.1706, "theo": 17.1147, "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": 14.6499996185303}, {"option": "GEO290119P00015000", "bid": 0.9, "bid_size": 396.0, "ask": 1.6, "ask_size": 175.0, "iv": 0.5192, "open_interest": 6.0, "volume": 10.0, "delta": -0.0898, "gamma": 0.0066, "vega": 0.0722, "theta": -0.0024, "rho": -0.0794, "theo": 1.522, "change": 0.575, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 36.5079, "prev_day_close": 1.57500004768372}, {"option": "GEO290119C00020000", "bid": 12.8, "bid_size": 345.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.5216, "open_interest": 54.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0102, "vega": 0.1064, "theta": -0.0019, "rho": 0.2085, "theo": 13.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T14:55:32", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "GEO290119P00020000", "bid": 2.35, "bid_size": 328.0, "ask": 3.8, "ask_size": 649.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0105, "vega": 0.1069, "theta": -0.0034, "rho": -0.1377, "theo": 2.959, "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": 3.60000002384186}, {"option": "GEO290119C00023000", "bid": 11.2, "bid_size": 258.0, "ask": 13.4, "ask_size": 17.0, "iv": 0.5186, "open_interest": 2.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.012, "vega": 0.1241, "theta": -0.0026, "rho": 0.2193, "theo": 12.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-07T12:37:58", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GEO290119P00023000", "bid": 3.5, "bid_size": 206.0, "ask": 5.0, "ask_size": 662.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0128, "vega": 0.1256, "theta": -0.0038, "rho": -0.1763, "theo": 4.114, "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": 4.90000009536743}, {"option": "GEO290119C00025000", "bid": 10.3, "bid_size": 257.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.5116, "open_interest": 7.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0131, "vega": 0.1344, "theta": -0.003, "rho": 0.2226, "theo": 11.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-10-09T14:10:33", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GEO290119P00025000", "bid": 3.1, "bid_size": 825.0, "ask": 5.8, "ask_size": 635.0, "iv": 0.4766, "open_interest": 0.0, "volume": 1.0, "delta": -0.2413, "gamma": 0.0142, "vega": 0.1364, "theta": -0.0041, "rho": -0.2027, "theo": 5.0007, "change": -0.97, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T14:41:17", "percent_change": -16.3025, "prev_day_close": 5.95000004768372}, {"option": "GEO290119C00028000", "bid": 9.2, "bid_size": 663.0, "ask": 12.2, "ask_size": 471.0, "iv": 0.5544, "open_interest": 6.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0144, "vega": 0.1473, "theta": -0.0035, "rho": 0.2235, "theo": 10.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T15:22:31", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "GEO290119P00028000", "bid": 5.7, "bid_size": 269.0, "ask": 7.3, "ask_size": 582.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.016, "vega": 0.1495, "theta": -0.0045, "rho": -0.241, "theo": 6.4953, "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": 7.35000014305115}, {"option": "GEO290119C00030000", "bid": 8.4, "bid_size": 683.0, "ask": 11.3, "ask_size": 460.0, "iv": 0.5448, "open_interest": 10.0, "volume": 4.0, "delta": 0.6602, "gamma": 0.0151, "vega": 0.1543, "theta": -0.0038, "rho": 0.2216, "theo": 9.3095, "change": 1.75, "open": 9.4, "high": 9.4, "low": 9.1, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T10:34:45", "percent_change": 23.8095, "prev_day_close": 7.34999990463257}, {"option": "GEO290119P00030000", "bid": 6.8, "bid_size": 178.0, "ask": 8.5, "ask_size": 586.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0172, "vega": 0.1564, "theta": -0.0047, "rho": -0.2648, "theo": 7.5934, "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": 8.7999997138977}, {"option": "GEO290119C00032000", "bid": 7.5, "bid_size": 702.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.498, "open_interest": 3.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0157, "vega": 0.1599, "theta": -0.004, "rho": 0.2185, "theo": 8.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-09-23T10:51:44", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "GEO290119P00032000", "bid": 7.9, "bid_size": 139.0, "ask": 9.7, "ask_size": 430.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0182, "vega": 0.1616, "theta": -0.0048, "rho": -0.2875, "theo": 8.7664, "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": 10.0499997138977}, {"option": "GEO290119C00035000", "bid": 6.5, "bid_size": 511.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.4988, "open_interest": 3.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.0164, "vega": 0.1662, "theta": -0.0043, "rho": 0.2118, "theo": 7.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-20T10:55:48", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GEO290119P00035000", "bid": 9.9, "bid_size": 21.0, "ask": 11.7, "ask_size": 358.0, "iv": 0.5143, "open_interest": 1.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0195, "vega": 0.1667, "theta": -0.0049, "rho": -0.3177, "theo": 10.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-05T14:38:50", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "GEO290119C00037000", "bid": 5.9, "bid_size": 513.0, "ask": 8.1, "ask_size": 111.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0167, "vega": 0.1689, "theta": -0.0045, "rho": 0.2063, "theo": 7.1033, "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": 5.24999988079071}, {"option": "GEO290119P00037000", "bid": 11.2, "bid_size": 18.0, "ask": 13.1, "ask_size": 230.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0203, "vega": 0.1683, "theta": -0.005, "rho": -0.3352, "theo": 11.993, "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": 13.6500000953674}, {"option": "GEO290119C00040000", "bid": 5.1, "bid_size": 537.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.017, "vega": 0.1714, "theta": -0.0046, "rho": 0.1974, "theo": 6.3503, "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": 4.59999990463257}, {"option": "GEO290119P00040000", "bid": 13.2, "bid_size": 21.0, "ask": 15.3, "ask_size": 196.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0213, "vega": 0.1682, "theta": -0.005, "rho": -0.3551, "theo": 14.1068, "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": 15.6499996185303}, {"option": "GEO290119C00042000", "bid": 4.5, "bid_size": 587.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.017, "vega": 0.172, "theta": -0.0047, "rho": 0.191, "theo": 5.9005, "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": "GEO290119P00042000", "bid": 14.7, "bid_size": 4.0, "ask": 16.8, "ask_size": 179.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0218, "vega": 0.1666, "theta": -0.005, "rho": -0.366, "theo": 15.581, "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": 17.1499996185303}, {"option": "GEO290119C00045000", "bid": 3.8, "bid_size": 677.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.017, "vega": 0.1715, "theta": -0.0047, "rho": 0.1811, "theo": 5.2956, "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": 3.60000002384186}, {"option": "GEO290119P00045000", "bid": 17.0, "bid_size": 4.0, "ask": 19.1, "ask_size": 176.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0226, "vega": 0.162, "theta": -0.0049, "rho": -0.3747, "theo": 17.8805, "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": 19.8999996185303}, {"option": "GEO290119C00047000", "bid": 3.4, "bid_size": 665.0, "ask": 5.6, "ask_size": 70.0, "iv": 0.4763, "open_interest": 17.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0169, "vega": 0.1706, "theta": -0.0047, "rho": 0.1747, "theo": 4.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-11-03T15:53:14", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "GEO290119P00047000", "bid": 18.5, "bid_size": 20.0, "ask": 20.8, "ask_size": 191.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.023, "vega": 0.1575, "theta": -0.0048, "rho": -0.3756, "theo": 19.4668, "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": 21.5500001907349}], "symbol": "GEO", "security_type": "stock", "exchange_id": 3, "current_price": 29.64, "price_change": 2.34, "price_change_percent": 8.4173, "bid": 28.89, "ask": 30.1, "bid_size": 3000, "ask_size": 100, "open": 28.45, "high": 30.17, "low": 28.36, "close": 30.14, "prev_day_close": 27.8, "volume": 2947565, "iv30": 49.202, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201583, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "GEO"}