{"timestamp": "2026-11-10 02:29:07", "data": {"options": [{"option": "GEVO261120C00000500", "bid": 0.55, "bid_size": 107.0, "ask": 1.25, "ask_size": 73.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0349, "vega": 0.0001, "theta": -0.0007, "rho": 0.0001, "theo": 0.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:14:18", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "GEVO261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3831.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0336, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-05T12:34:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GEVO261120C00001000", "bid": 0.4, "bid_size": 40.0, "ask": 0.75, "ask_size": 1201.0, "iv": 3.4218, "open_interest": 1237.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.304, "vega": 0.0003, "theta": -0.002, "rho": 0.0002, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:57:48", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "GEVO261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9189, "open_interest": 253.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.3021, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:37:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GEVO261120C00001500", "bid": 0.05, "bid_size": 700.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.8909, "open_interest": 3462.0, "volume": 753.0, "delta": 0.475, "gamma": 1.6636, "vega": 0.001, "theta": -0.0044, "rho": 0.0002, "theo": 0.0795, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:47:05", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "GEVO261120P00001500", "bid": 0.05, "bid_size": 606.0, "ask": 0.3, "ask_size": 1171.0, "iv": 1.5328, "open_interest": 235.0, "volume": 4.0, "delta": -0.524, "gamma": 1.6642, "vega": 0.001, "theta": -0.0044, "rho": -0.0003, "theo": 0.1144, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:59:49", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "GEVO261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.498, "open_interest": 1679.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.5885, "vega": 0.0006, "theta": -0.0037, "rho": 0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:08:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEVO261120P00002000", "bid": 0.25, "bid_size": 223.0, "ask": 1.0, "ask_size": 136.0, "iv": 2.3734, "open_interest": 74.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.5909, "vega": 0.0006, "theta": -0.0036, "rho": -0.0004, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T09:32:00", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "GEVO261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.6688, "open_interest": 735.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.1788, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T12:23:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEVO261120P00003000", "bid": 1.25, "bid_size": 106.0, "ask": 2.0, "ask_size": 74.0, "iv": 3.7664, "open_interest": 10.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.1827, "vega": 0.0002, "theta": -0.0023, "rho": -0.0005, "theo": 1.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T09:38:56", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GEVO261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2240.0, "iv": 7.4741, "open_interest": 53.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0956, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T09:46:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GEVO261120P00004000", "bid": 2.15, "bid_size": 106.0, "ask": 3.0, "ask_size": 73.0, "iv": 3.792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0998, "vega": 0.0001, "theta": -0.0017, "rho": -0.0005, "theo": 2.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "GEVO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3311.0, "iv": 6.5724, "open_interest": 31.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0632, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T14:33:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEVO261120P00005000", "bid": 3.2, "bid_size": 94.0, "ask": 4.0, "ask_size": 66.0, "iv": 4.8387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0682, "vega": 0.0001, "theta": -0.0012, "rho": -0.0004, "theo": 3.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-03-31T11:35:08", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "GEVO261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1453.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0465, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:30:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GEVO261120P00006000", "bid": 4.1, "bid_size": 76.0, "ask": 5.1, "ask_size": 57.0, "iv": 5.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0531, "vega": 0.0001, "theta": -0.0009, "rho": -0.0004, "theo": 4.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "GEVO261218C00000500", "bid": 0.5, "bid_size": 151.0, "ask": 1.25, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0737, "vega": 0.0004, "theta": -0.0012, "rho": 0.0005, "theo": 1.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "GEVO261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4770.0, "iv": 6.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0739, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GEVO261218C00001000", "bid": 0.15, "bid_size": 978.0, "ask": 0.8, "ask_size": 230.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.8758, "gamma": 0.3317, "vega": 0.001, "theta": -0.0018, "rho": 0.0008, "theo": 0.5393, "change": 0.105, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:06:52", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "GEVO261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2916.0, "iv": 2.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.3339, "vega": 0.001, "theta": -0.0018, "rho": -0.0002, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GEVO261218C00001500", "bid": 0.05, "bid_size": 3122.0, "ask": 0.2, "ask_size": 26.0, "iv": 0.6776, "open_interest": 272.0, "volume": 5.0, "delta": 0.5497, "gamma": 0.9823, "vega": 0.0019, "theta": -0.0021, "rho": 0.0007, "theo": 0.1577, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:37:37", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "GEVO261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1518.0, "iv": 1.9251, "open_interest": 0.0, "volume": 0.0, "delta": -0.4672, "gamma": 1.0034, "vega": 0.0019, "theta": -0.0021, "rho": -0.0007, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GEVO261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7675, "open_interest": 75.0, "volume": 2.0, "delta": 0.2555, "gamma": 0.6276, "vega": 0.0016, "theta": -0.0021, "rho": 0.0003, "theo": 0.0655, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:47:05", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "GEVO261218P00002000", "bid": 0.25, "bid_size": 337.0, "ask": 1.0, "ask_size": 421.0, "iv": 1.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.651, "vega": 0.0015, "theta": -0.0021, "rho": -0.0011, "theo": 0.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "GEVO261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4331.0, "iv": 2.9034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.2815, "vega": 0.001, "theta": -0.0019, "rho": 0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GEVO261218P00003000", "bid": 1.25, "bid_size": 131.0, "ask": 2.0, "ask_size": 96.0, "iv": 2.1084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.2992, "vega": 0.0009, "theta": -0.0018, "rho": -0.0013, "theo": 1.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "GEVO261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.1792, "vega": 0.0007, "theta": -0.0017, "rho": 0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 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": "GEVO261218P00004000", "bid": 2.15, "bid_size": 138.0, "ask": 2.95, "ask_size": 98.0, "iv": 1.8872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.1968, "vega": 0.0006, "theta": -0.0016, "rho": -0.0013, "theo": 2.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "GEVO270115C00000500", "bid": 0.9, "bid_size": 1030.0, "ask": 1.1, "ask_size": 1335.0, "iv": 2.5848, "open_interest": 216.0, "volume": 40.0, "delta": 0.9566, "gamma": 0.1269, "vega": 0.0004, "theta": -0.0016, "rho": 0.0002, "theo": 0.9736, "change": 0.05, "open": 0.9, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:08:29", "percent_change": 5.55555, "prev_day_close": 0.900000005960464}, {"option": "GEVO270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5483.0, "iv": 4.9938, "open_interest": 4.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.081, "vega": 0.0007, "theta": -0.0011, "rho": -0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T14:51:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GEVO270115C00001000", "bid": 0.2, "bid_size": 2016.0, "ask": 0.8, "ask_size": 1748.0, "iv": 1.162, "open_interest": 385.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.4026, "vega": 0.0014, "theta": -0.0019, "rho": 0.0006, "theo": 0.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T14:05:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "GEVO270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2352.0, "iv": 1.2354, "open_interest": 55.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.3194, "vega": 0.0016, "theta": -0.0015, "rho": -0.0007, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T14:41:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEVO270115C00001500", "bid": 0.15, "bid_size": 16.0, "ask": 0.25, "ask_size": 17.0, "iv": 1.0054, "open_interest": 1081.0, "volume": 22.0, "delta": 0.5066, "gamma": 0.6868, "vega": 0.0024, "theta": -0.0019, "rho": 0.0008, "theo": 0.1904, "change": 0.075, "open": 0.23, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:45:32", "percent_change": 42.8571, "prev_day_close": 0.175000004470348}, {"option": "GEVO270115P00001500", "bid": 0.2, "bid_size": 26.0, "ask": 0.5, "ask_size": 2337.0, "iv": 1.1944, "open_interest": 280.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.6133, "vega": 0.0023, "theta": -0.0017, "rho": -0.0019, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T15:56:06", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "GEVO270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.9838, "open_interest": 1921.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.5053, "vega": 0.002, "theta": -0.0016, "rho": 0.0005, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:20:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GEVO270115P00002000", "bid": 0.5, "bid_size": 993.0, "ask": 0.95, "ask_size": 2577.0, "iv": 1.1921, "open_interest": 1088.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.4755, "vega": 0.002, "theta": -0.0014, "rho": -0.0032, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T11:28:52", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "GEVO270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.1527, "open_interest": 4472.0, "volume": 14.0, "delta": 0.1269, "gamma": 0.254, "vega": 0.0013, "theta": -0.0012, "rho": 0.0002, "theo": 0.04, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:50:21", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "GEVO270115P00003000", "bid": 1.25, "bid_size": 591.0, "ask": 2.05, "ask_size": 480.0, "iv": 1.3512, "open_interest": 10.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.2456, "vega": 0.0012, "theta": -0.001, "rho": -0.0054, "theo": 1.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-05-05T11:38:28", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GEVO270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 69.0, "iv": 1.4464, "open_interest": 1990.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.1611, "vega": 0.0009, "theta": -0.001, "rho": 0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T15:13:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEVO270115P00004000", "bid": 2.1, "bid_size": 559.0, "ask": 3.1, "ask_size": 459.0, "iv": 1.1569, "open_interest": 2.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.1588, "vega": 0.0009, "theta": -0.0007, "rho": -0.0072, "theo": 2.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2025-10-28T14:05:33", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "GEVO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.6597, "open_interest": 16968.0, "volume": 0.0, "delta": 0.059, "gamma": 0.1158, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T13:52:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEVO270115P00005000", "bid": 3.2, "bid_size": 533.0, "ask": 4.0, "ask_size": 432.0, "iv": 1.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.1181, "vega": 0.0007, "theta": -0.0004, "rho": -0.0086, "theo": 3.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GEVO270219C00000500", "bid": 0.5, "bid_size": 66.0, "ask": 1.25, "ask_size": 68.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0885, "vega": 0.0007, "theta": -0.0006, "rho": 0.0006, "theo": 0.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-18T15:56:50", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "GEVO270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4703.0, "iv": 4.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.077, "vega": 0.0008, "theta": -0.0006, "rho": -0.0003, "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": 0.300000011920929}, {"option": "GEVO270219C00001000", "bid": 0.35, "bid_size": 818.0, "ask": 0.7, "ask_size": 689.0, "iv": 0.9218, "open_interest": 239.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.3329, "vega": 0.0019, "theta": -0.0009, "rho": 0.0014, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T12:25:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GEVO270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3063.0, "iv": 1.9182, "open_interest": 25.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.3157, "vega": 0.0019, "theta": -0.0009, "rho": -0.0009, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:05:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GEVO270219C00001500", "bid": 0.2, "bid_size": 66.0, "ask": 0.35, "ask_size": 846.0, "iv": 0.9739, "open_interest": 89.0, "volume": 20.0, "delta": 0.5451, "gamma": 0.6564, "vega": 0.003, "theta": -0.0011, "rho": 0.0014, "theo": 0.2147, "change": 0.025, "open": 0.24, "high": 0.25, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:42:00", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "GEVO270219P00001500", "bid": 0.1, "bid_size": 1534.0, "ask": 0.5, "ask_size": 1761.0, "iv": 0.9054, "open_interest": 92.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.6461, "vega": 0.003, "theta": -0.0011, "rho": -0.0024, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T10:40:32", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "GEVO270219C00002000", "bid": 0.05, "bid_size": 746.0, "ask": 0.15, "ask_size": 257.0, "iv": 0.8318, "open_interest": 334.0, "volume": 225.0, "delta": 0.3261, "gamma": 0.5167, "vega": 0.0028, "theta": -0.0012, "rho": 0.0009, "theo": 0.1157, "change": 0.005, "open": 0.1, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:56:26", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "GEVO270219P00002000", "bid": 0.35, "bid_size": 1012.0, "ask": 1.2, "ask_size": 1085.0, "iv": 1.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.5193, "vega": 0.0028, "theta": -0.0011, "rho": -0.0037, "theo": 0.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "GEVO270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1208.0, "iv": 0.888, "open_interest": 153.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.2973, "vega": 0.0021, "theta": -0.0012, "rho": 0.0005, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEVO270219P00003000", "bid": 1.25, "bid_size": 71.0, "ask": 2.0, "ask_size": 104.0, "iv": 1.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.3113, "vega": 0.002, "theta": -0.001, "rho": -0.0049, "theo": 1.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GEVO270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2660.0, "iv": 2.1474, "open_interest": 3.0, "volume": 0.0, "delta": 0.138, "gamma": 0.2108, "vega": 0.0017, "theta": -0.0011, "rho": 0.0004, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:15:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GEVO270219P00004000", "bid": 2.1, "bid_size": 62.0, "ask": 3.1, "ask_size": 90.0, "iv": 1.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.2312, "vega": 0.0016, "theta": -0.0008, "rho": -0.0053, "theo": 2.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GEVO270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2353.0, "iv": 2.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.166, "vega": 0.0015, "theta": -0.001, "rho": 0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GEVO270219P00005000", "bid": 3.1, "bid_size": 62.0, "ask": 4.1, "ask_size": 65.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.1912, "vega": 0.0014, "theta": -0.0006, "rho": -0.0055, "theo": 3.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GEVO270521C00000500", "bid": 0.65, "bid_size": 1103.0, "ask": 1.1, "ask_size": 412.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0704, "vega": 0.001, "theta": -0.0002, "rho": 0.0021, "theo": 1.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:43:13", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "GEVO270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4748.0, "iv": 4.0669, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0715, "vega": 0.001, "theta": -0.0003, "rho": -0.0004, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GEVO270521C00001000", "bid": 0.4, "bid_size": 62.0, "ask": 0.65, "ask_size": 114.0, "iv": 0.5967, "open_interest": 93.0, "volume": 3.0, "delta": 0.8996, "gamma": 0.2763, "vega": 0.0025, "theta": -0.0004, "rho": 0.0036, "theo": 0.6456, "change": 0.15, "open": 0.55, "high": 0.57, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:51:49", "percent_change": 37.5, "prev_day_close": 0.400000013411045}, {"option": "GEVO270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1406.0, "iv": 0.8456, "open_interest": 6.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.2863, "vega": 0.0025, "theta": -0.0005, "rho": -0.0014, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEVO270521C00001500", "bid": 0.25, "bid_size": 68.0, "ask": 0.5, "ask_size": 2352.0, "iv": 0.7866, "open_interest": 73.0, "volume": 11.0, "delta": 0.6663, "gamma": 0.5453, "vega": 0.0042, "theta": -0.0007, "rho": 0.0034, "theo": 0.3282, "change": 0.175, "open": 0.25, "high": 0.55, "low": 0.25, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:46:09", "percent_change": 46.6667, "prev_day_close": 0.375}, {"option": "GEVO270521P00001500", "bid": 0.05, "bid_size": 3348.0, "ask": 0.75, "ask_size": 1557.0, "iv": 1.0039, "open_interest": 15.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.5902, "vega": 0.0042, "theta": -0.0008, "rho": -0.0032, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:25:10", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "GEVO270521C00002000", "bid": 0.15, "bid_size": 616.0, "ask": 0.3, "ask_size": 1453.0, "iv": 0.8033, "open_interest": 143.0, "volume": 40.0, "delta": 0.4617, "gamma": 0.5079, "vega": 0.0044, "theta": -0.0008, "rho": 0.0025, "theo": 0.2057, "change": 0.02, "open": 0.15, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:15:19", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "GEVO270521P00002000", "bid": 0.35, "bid_size": 1130.0, "ask": 1.1, "ask_size": 1074.0, "iv": 0.9516, "open_interest": 1.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.5717, "vega": 0.004, "theta": -0.0009, "rho": -0.0045, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T14:18:00", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "GEVO270521C00003000", "bid": 0.05, "bid_size": 17.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.7816, "open_interest": 1305.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.3451, "vega": 0.0038, "theta": -0.0009, "rho": 0.0016, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:43:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEVO270521P00003000", "bid": 1.25, "bid_size": 439.0, "ask": 2.0, "ask_size": 406.0, "iv": 1.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.4089, "vega": 0.003, "theta": -0.0009, "rho": -0.0053, "theo": 1.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "GEVO270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5239.0, "iv": 1.4622, "open_interest": 20.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.2665, "vega": 0.0034, "theta": -0.001, "rho": 0.0012, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:14:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GEVO270521P00004000", "bid": 2.2, "bid_size": 389.0, "ask": 3.2, "ask_size": 331.0, "iv": 1.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.332, "vega": 0.0022, "theta": -0.0009, "rho": -0.0052, "theo": 2.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "GEVO270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5051.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.2229, "vega": 0.0031, "theta": -0.001, "rho": 0.0011, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 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": "GEVO270521P00005000", "bid": 3.1, "bid_size": 333.0, "ask": 4.1, "ask_size": 49.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.2892, "vega": 0.0017, "theta": -0.0008, "rho": -0.005, "theo": 3.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GEVO280121C00000500", "bid": 0.85, "bid_size": 60.0, "ask": 1.4, "ask_size": 2348.0, "iv": 1.5896, "open_interest": 1263.0, "volume": 9.0, "delta": 0.9137, "gamma": 0.0833, "vega": 0.002, "theta": -0.0002, "rho": 0.0021, "theo": 1.0466, "change": 0.085, "open": 1.0, "high": 1.06, "low": 0.85, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:00:42", "percent_change": 8.71795, "prev_day_close": 0.975000023841858}, {"option": "GEVO280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2771.0, "iv": 1.513, "open_interest": 7.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0663, "vega": 0.0021, "theta": -0.0003, "rho": -0.0022, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-05-28T11:21:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GEVO280121C00001000", "bid": 0.25, "bid_size": 2869.0, "ask": 1.2, "ask_size": 2073.0, "iv": 0.9623, "open_interest": 1043.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.1772, "vega": 0.0041, "theta": -0.0004, "rho": 0.0039, "theo": 0.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T14:46:05", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GEVO280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5020.0, "iv": 1.5385, "open_interest": 116.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.1653, "vega": 0.0041, "theta": -0.0004, "rho": -0.0054, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-15T14:35:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GEVO280121C00001500", "bid": 0.4, "bid_size": 2031.0, "ask": 0.6, "ask_size": 40.0, "iv": 0.869, "open_interest": 1314.0, "volume": 22.0, "delta": 0.6606, "gamma": 0.2364, "vega": 0.0054, "theta": -0.0005, "rho": 0.0044, "theo": 0.5302, "change": 0.05, "open": 0.53, "high": 0.55, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:57:39", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "GEVO280121P00001500", "bid": 0.15, "bid_size": 4033.0, "ask": 0.9, "ask_size": 4549.0, "iv": 0.8461, "open_interest": 1256.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.236, "vega": 0.0054, "theta": -0.0005, "rho": -0.0093, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T12:14:40", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "GEVO280121C00002000", "bid": 0.3, "bid_size": 18.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.866, "open_interest": 1440.0, "volume": 28.0, "delta": 0.5574, "gamma": 0.2544, "vega": 0.006, "theta": -0.0006, "rho": 0.0042, "theo": 0.412, "change": -0.045, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:57:39", "percent_change": -12.0, "prev_day_close": 0.375}, {"option": "GEVO280121P00002000", "bid": 0.2, "bid_size": 2450.0, "ask": 1.2, "ask_size": 1345.0, "iv": 0.5426, "open_interest": 41.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.2667, "vega": 0.006, "theta": -0.0006, "rho": -0.0127, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-01T10:28:19", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GEVO280121C00003000", "bid": 0.05, "bid_size": 2664.0, "ask": 0.4, "ask_size": 1836.0, "iv": 0.8599, "open_interest": 2630.0, "volume": 1.0, "delta": 0.4233, "gamma": 0.2433, "vega": 0.006, "theta": -0.0006, "rho": 0.0036, "theo": 0.2875, "change": -0.035, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T12:51:22", "percent_change": -12.7273, "prev_day_close": 0.274999994784594}, {"option": "GEVO280121P00003000", "bid": 1.25, "bid_size": 1633.0, "ask": 2.25, "ask_size": 1410.0, "iv": 0.9149, "open_interest": 98.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.279, "vega": 0.006, "theta": -0.0006, "rho": -0.0174, "theo": 1.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-07-17T09:59:42", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GEVO280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3182.0, "iv": 1.0487, "open_interest": 244.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.2206, "vega": 0.0057, "theta": -0.0006, "rho": 0.0031, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GEVO280121P00004000", "bid": 2.1, "bid_size": 723.0, "ask": 3.1, "ask_size": 500.0, "iv": 0.809, "open_interest": 1.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.2777, "vega": 0.0054, "theta": -0.0005, "rho": -0.0198, "theo": 2.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-03-25T12:16:05", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GEVO280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2959.0, "iv": 1.1087, "open_interest": 1717.0, "volume": 0.0, "delta": 0.29, "gamma": 0.1995, "vega": 0.0053, "theta": -0.0006, "rho": 0.0027, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:38:23", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "GEVO280121P00005000", "bid": 3.1, "bid_size": 692.0, "ask": 4.1, "ask_size": 475.0, "iv": 0.9452, "open_interest": 19.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.2773, "vega": 0.0048, "theta": -0.0004, "rho": -0.0206, "theo": 3.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-06-25T10:09:07", "percent_change": 0.0, "prev_day_close": 3.69999992847443}], "symbol": "GEVO", "security_type": "stock", "exchange_id": 2, "current_price": 1.4795, "price_change": 0.08, "price_change_percent": 5.7554, "bid": 1.47, "ask": 1.48, "bid_size": 1700, "ask_size": 1400, "open": 1.38, "high": 1.48, "low": 1.35, "close": 1.47, "prev_day_close": 1.39, "volume": 2970169, "iv30": 99.996, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415040670, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "GEVO"}