{"timestamp": "2026-11-10 02:06:11", "data": {"options": [{"option": "COAL261120C00016000", "bid": 6.0, "bid_size": 71.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0084, "vega": 0.0014, "theta": -0.0047, "rho": 0.0056, "theo": 7.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "COAL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 1.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0084, "vega": 0.0014, "theta": -0.0055, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261120C00017000", "bid": 5.2, "bid_size": 70.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0132, "vega": 0.002, "theta": -0.0065, "rho": 0.0059, "theo": 6.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "COAL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 1.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0132, "vega": 0.002, "theta": -0.0073, "rho": -0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 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": "COAL261120C00018000", "bid": 4.2, "bid_size": 64.0, "ask": 7.2, "ask_size": 348.0, "iv": 1.5387, "open_interest": 1.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0212, "vega": 0.0028, "theta": -0.0089, "rho": 0.0061, "theo": 5.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-20T13:06:13", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "COAL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 1.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0213, "vega": 0.0028, "theta": -0.0096, "rho": -0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 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": "COAL261120C00019000", "bid": 3.2, "bid_size": 70.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0347, "vega": 0.0041, "theta": -0.0121, "rho": 0.0063, "theo": 4.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "COAL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8052, "open_interest": 1.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0349, "vega": 0.0041, "theta": -0.0126, "rho": -0.0004, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COAL261120C00020000", "bid": 2.0, "bid_size": 71.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0582, "vega": 0.006, "theta": -0.0162, "rho": 0.0064, "theo": 3.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-19T12:47:32", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "COAL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.9701, "open_interest": 2.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0585, "vega": 0.006, "theta": -0.0167, "rho": -0.0006, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T13:12:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COAL261120C00021000", "bid": 1.25, "bid_size": 70.0, "ask": 4.3, "ask_size": 360.0, "iv": 0.9179, "open_interest": 30.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.099, "vega": 0.0088, "theta": -0.0213, "rho": 0.0063, "theo": 2.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:37:06", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "COAL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 163.0, "iv": 0.7583, "open_interest": 1.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0996, "vega": 0.0089, "theta": -0.0217, "rho": -0.001, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:48:07", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COAL261120C00022000", "bid": 0.35, "bid_size": 65.0, "ask": 3.3, "ask_size": 360.0, "iv": 0.714, "open_interest": 4.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.1661, "vega": 0.0126, "theta": -0.0266, "rho": 0.0057, "theo": 1.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-16T15:36:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "COAL261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 394.0, "iv": 0.9601, "open_interest": 0.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.1675, "vega": 0.0126, "theta": -0.027, "rho": -0.0018, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T12:46:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COAL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 82.0, "iv": 0.3357, "open_interest": 2.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.2443, "vega": 0.0158, "theta": -0.0292, "rho": 0.0044, "theo": 0.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-16T15:31:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 410.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.247, "vega": 0.0158, "theta": -0.0296, "rho": -0.003, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T13:12:25", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COAL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.2386, "vega": 0.0143, "theta": -0.0242, "rho": 0.0025, "theo": 0.288, "change": 0.0, "open": 0.0, "high": 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": "COAL261120P00024000", "bid": 0.5, "bid_size": 18.0, "ask": 3.4, "ask_size": 86.0, "iv": 0.9302, "open_interest": 2.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.2428, "vega": 0.014, "theta": -0.0245, "rho": -0.004, "theo": 1.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T13:00:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "COAL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 0.6183, "open_interest": 5.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.1447, "vega": 0.0091, "theta": -0.0155, "rho": 0.0011, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:07:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "COAL261120P00025000", "bid": 1.45, "bid_size": 4.0, "ask": 4.3, "ask_size": 89.0, "iv": 1.104, "open_interest": 3.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.1508, "vega": 0.0085, "theta": -0.0159, "rho": -0.004, "theo": 1.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T10:41:37", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "COAL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 176.0, "iv": 0.8618, "open_interest": 6.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0756, "vega": 0.0053, "theta": -0.0094, "rho": 0.0005, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T09:53:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261120P00026000", "bid": 2.4, "bid_size": 14.0, "ask": 5.0, "ask_size": 90.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0819, "vega": 0.0042, "theta": -0.0099, "rho": -0.0027, "theo": 2.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "COAL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 173.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0406, "vega": 0.0031, "theta": -0.006, "rho": 0.0003, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261120P00027000", "bid": 3.4, "bid_size": 15.0, "ask": 4.8, "ask_size": 87.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0457, "vega": 0.0017, "theta": -0.006, "rho": -0.0012, "theo": 3.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "COAL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0232, "vega": 0.002, "theta": -0.004, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "COAL261120P00028000", "bid": 4.4, "bid_size": 17.0, "ask": 5.8, "ask_size": 86.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0176, "vega": 0.0003, "theta": -0.0043, "rho": -0.0003, "theo": 4.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "COAL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 1.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0142, "vega": 0.0013, "theta": -0.0028, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "COAL261120P00029000", "bid": 5.3, "bid_size": 18.0, "ask": 7.0, "ask_size": 89.0, "iv": 1.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.004, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 5.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "COAL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0091, "vega": 0.0009, "theta": -0.002, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "COAL261120P00030000", "bid": 6.3, "bid_size": 18.0, "ask": 8.0, "ask_size": 89.0, "iv": 1.274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 6.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "COAL261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0061, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261120P00031000", "bid": 7.3, "bid_size": 18.0, "ask": 9.0, "ask_size": 89.0, "iv": 1.3814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 7.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "COAL261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0042, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "COAL261120P00032000", "bid": 8.3, "bid_size": 18.0, "ask": 10.0, "ask_size": 89.0, "iv": 1.4829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 8.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "COAL261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.003, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "COAL261120P00033000", "bid": 9.3, "bid_size": 18.0, "ask": 11.0, "ask_size": 89.0, "iv": 1.5794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 9.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "COAL261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "COAL261120P00034000", "bid": 10.3, "bid_size": 4.0, "ask": 12.0, "ask_size": 90.0, "iv": 1.6712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 10.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "COAL261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.7819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261120P00035000", "bid": 11.0, "bid_size": 68.0, "ask": 13.4, "ask_size": 85.0, "iv": 1.8213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 11.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "COAL261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.8657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0013, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261120P00036000", "bid": 12.0, "bid_size": 69.0, "ask": 14.4, "ask_size": 85.0, "iv": 1.9068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 12.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "COAL261218C00015000", "bid": 6.9, "bid_size": 10.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0174, "vega": 0.01, "theta": -0.012, "rho": 0.0115, "theo": 8.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "COAL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0173, "vega": 0.01, "theta": -0.0127, "rho": -0.0019, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COAL261218C00016000", "bid": 5.9, "bid_size": 7.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.022, "vega": 0.0116, "theta": -0.0128, "rho": 0.0126, "theo": 7.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-02T12:17:55", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "COAL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 1.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0219, "vega": 0.0116, "theta": -0.0134, "rho": -0.0023, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COAL261218C00017000", "bid": 3.4, "bid_size": 7.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.028, "vega": 0.0134, "theta": -0.0135, "rho": 0.0138, "theo": 6.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-10-30T13:30:25", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "COAL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 1.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.028, "vega": 0.0134, "theta": -0.0141, "rho": -0.0028, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261218C00018000", "bid": 4.8, "bid_size": 4.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.3984, "open_interest": 9.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.036, "vega": 0.0155, "theta": -0.0142, "rho": 0.0149, "theo": 5.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T11:12:10", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "COAL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0359, "vega": 0.0155, "theta": -0.0147, "rho": -0.0034, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "COAL261218C00019000", "bid": 3.1, "bid_size": 15.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0466, "vega": 0.018, "theta": -0.0149, "rho": 0.0158, "theo": 4.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "COAL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0467, "vega": 0.018, "theta": -0.0153, "rho": -0.0041, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "COAL261218C00020000", "bid": 2.0, "bid_size": 10.0, "ask": 5.3, "ask_size": 260.0, "iv": 0.5618, "open_interest": 1.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0611, "vega": 0.0208, "theta": -0.0154, "rho": 0.0163, "theo": 3.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T12:48:08", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "COAL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0612, "vega": 0.0209, "theta": -0.0158, "rho": -0.0051, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COAL261218C00021000", "bid": 1.25, "bid_size": 15.0, "ask": 4.6, "ask_size": 262.0, "iv": 0.5579, "open_interest": 2.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0807, "vega": 0.0241, "theta": -0.0157, "rho": 0.0161, "theo": 2.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T12:51:29", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "COAL261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.081, "vega": 0.0241, "theta": -0.016, "rho": -0.0064, "theo": 0.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COAL261218C00022000", "bid": 0.65, "bid_size": 12.0, "ask": 3.6, "ask_size": 339.0, "iv": 0.4949, "open_interest": 2.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.1059, "vega": 0.0274, "theta": -0.0157, "rho": 0.015, "theo": 1.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-19T12:14:06", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "COAL261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.6083, "open_interest": 21.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.1064, "vega": 0.0275, "theta": -0.0159, "rho": -0.0083, "theo": 0.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:12:59", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "COAL261218C00023000", "bid": 0.05, "bid_size": 10.0, "ask": 2.8, "ask_size": 330.0, "iv": 0.4414, "open_interest": 7.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.1312, "vega": 0.0299, "theta": -0.0151, "rho": 0.0129, "theo": 1.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:33:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COAL261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.132, "vega": 0.0299, "theta": -0.0152, "rho": -0.0108, "theo": 1.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "COAL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 116.0, "iv": 0.3258, "open_interest": 2.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.1381, "vega": 0.0294, "theta": -0.0139, "rho": 0.0098, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:56:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COAL261218P00024000", "bid": 0.65, "bid_size": 17.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.5864, "open_interest": 1.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.1394, "vega": 0.0294, "theta": -0.014, "rho": -0.0135, "theo": 1.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-05-19T11:20:14", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "COAL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.3304, "open_interest": 28.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.1193, "vega": 0.0262, "theta": -0.0127, "rho": 0.0071, "theo": 0.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:57:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COAL261218P00025000", "bid": 1.5, "bid_size": 17.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.6651, "open_interest": 2.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.1209, "vega": 0.026, "theta": -0.0127, "rho": -0.0155, "theo": 2.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-07T11:29:21", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "COAL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.4168, "open_interest": 27.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0942, "vega": 0.0224, "theta": -0.0116, "rho": 0.0052, "theo": 0.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:08:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COAL261218P00026000", "bid": 2.4, "bid_size": 17.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.096, "vega": 0.022, "theta": -0.0116, "rho": -0.0161, "theo": 3.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-24T14:05:49", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "COAL261218C00027000", "bid": 0.1, "bid_size": 1.0, "ask": 0.5, "ask_size": 118.0, "iv": 0.4568, "open_interest": 20.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0739, "vega": 0.0192, "theta": -0.0108, "rho": 0.004, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T13:49:30", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "COAL261218P00027000", "bid": 3.4, "bid_size": 33.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0757, "vega": 0.0187, "theta": -0.0107, "rho": -0.0165, "theo": 4.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "COAL261218C00028000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 128.0, "iv": 0.4962, "open_interest": 30.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.059, "vega": 0.0166, "theta": -0.0102, "rho": 0.0032, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:00:36", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "COAL261218P00028000", "bid": 4.4, "bid_size": 19.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0607, "vega": 0.0162, "theta": -0.01, "rho": -0.0167, "theo": 5.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-24T10:24:44", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "COAL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5066, "open_interest": 2.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0481, "vega": 0.0146, "theta": -0.0096, "rho": 0.0027, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-10T12:52:44", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "COAL261218P00029000", "bid": 5.3, "bid_size": 9.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0498, "vega": 0.0141, "theta": -0.0094, "rho": -0.0166, "theo": 5.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-14T09:33:11", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "COAL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 370.0, "iv": 0.6908, "open_interest": 40.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.04, "vega": 0.0131, "theta": -0.0092, "rho": 0.0023, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T10:38:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COAL261218P00030000", "bid": 6.3, "bid_size": 18.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0416, "vega": 0.0124, "theta": -0.0089, "rho": -0.0163, "theo": 6.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "COAL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 368.0, "iv": 0.748, "open_interest": 102.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0339, "vega": 0.0118, "theta": -0.0088, "rho": 0.002, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-08T11:27:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COAL261218P00031000", "bid": 7.3, "bid_size": 9.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0355, "vega": 0.0111, "theta": -0.0084, "rho": -0.016, "theo": 7.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "COAL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 0.8022, "open_interest": 3.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0292, "vega": 0.0107, "theta": -0.0084, "rho": 0.0017, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T11:27:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COAL261218P00032000", "bid": 8.3, "bid_size": 15.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0307, "vega": 0.0099, "theta": -0.008, "rho": -0.0156, "theo": 8.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "COAL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 371.0, "iv": 0.8535, "open_interest": 1.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0254, "vega": 0.0098, "theta": -0.0081, "rho": 0.0016, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T11:23:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COAL261218P00033000", "bid": 9.3, "bid_size": 18.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.027, "vega": 0.009, "theta": -0.0076, "rho": -0.0152, "theo": 9.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "COAL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 371.0, "iv": 0.9023, "open_interest": 3.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0224, "vega": 0.0091, "theta": -0.0078, "rho": 0.0014, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-08T11:22:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COAL261218P00034000", "bid": 10.3, "bid_size": 18.0, "ask": 13.6, "ask_size": 12.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.024, "vega": 0.0082, "theta": -0.0073, "rho": -0.0151, "theo": 10.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-01T10:08:28", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "COAL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.7106, "open_interest": 270.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.02, "vega": 0.0084, "theta": -0.0076, "rho": 0.0013, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T14:42:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COAL261218P00035000", "bid": 11.0, "bid_size": 52.0, "ask": 13.6, "ask_size": 14.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0215, "vega": 0.0075, "theta": -0.007, "rho": -0.0149, "theo": 11.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "COAL261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 372.0, "iv": 1.0572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0179, "vega": 0.0078, "theta": -0.0073, "rho": 0.0012, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 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": "COAL261218P00036000", "bid": 12.0, "bid_size": 52.0, "ask": 15.6, "ask_size": 12.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0195, "vega": 0.0068, "theta": -0.0067, "rho": -0.0143, "theo": 12.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-05-19T11:16:33", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "COAL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 367.0, "iv": 1.076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0124, "vega": 0.0062, "theta": -0.0066, "rho": 0.0009, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 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": "COAL261218P00040000", "bid": 15.0, "bid_size": 40.0, "ask": 19.5, "ask_size": 9.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.014, "vega": 0.005, "theta": -0.0059, "rho": -0.0131, "theo": 16.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-08T13:37:18", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "COAL270319C00013000", "bid": 7.3, "bid_size": 6.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0152, "vega": 0.02, "theta": -0.0074, "rho": 0.0197, "theo": 10.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-14T14:47:52", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "COAL270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.013, "vega": 0.022, "theta": -0.0073, "rho": -0.0093, "theo": 0.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270319C00014000", "bid": 6.3, "bid_size": 6.0, "ask": 11.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.018, "vega": 0.0227, "theta": -0.0076, "rho": 0.0218, "theo": 9.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "COAL270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0157, "vega": 0.0246, "theta": -0.0076, "rho": -0.0107, "theo": 0.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COAL270319C00015000", "bid": 4.9, "bid_size": 6.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0214, "vega": 0.0255, "theta": -0.0078, "rho": 0.0237, "theo": 8.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "COAL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0189, "vega": 0.0273, "theta": -0.0078, "rho": -0.0123, "theo": 0.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270319C00016000", "bid": 4.4, "bid_size": 18.0, "ask": 9.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0255, "vega": 0.0286, "theta": -0.008, "rho": 0.0257, "theo": 7.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "COAL270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0228, "vega": 0.0303, "theta": -0.0079, "rho": -0.0142, "theo": 0.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270319C00017000", "bid": 3.5, "bid_size": 15.0, "ask": 8.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0305, "vega": 0.032, "theta": -0.0082, "rho": 0.0276, "theo": 6.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "COAL270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0275, "vega": 0.0335, "theta": -0.008, "rho": -0.0163, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270319C00018000", "bid": 2.4, "bid_size": 17.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0364, "vega": 0.0356, "theta": -0.0083, "rho": 0.0292, "theo": 5.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "COAL270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0332, "vega": 0.037, "theta": -0.0081, "rho": -0.019, "theo": 0.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "COAL270319C00019000", "bid": 2.4, "bid_size": 15.0, "ask": 6.6, "ask_size": 46.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0436, "vega": 0.0397, "theta": -0.0084, "rho": 0.0308, "theo": 4.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "COAL270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0402, "vega": 0.0407, "theta": -0.0081, "rho": -0.0221, "theo": 1.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COAL270319C00020000", "bid": 2.1, "bid_size": 15.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3214, "open_interest": 1.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0521, "vega": 0.0437, "theta": -0.0083, "rho": 0.0315, "theo": 4.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-23T15:41:32", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "COAL270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0484, "vega": 0.0445, "theta": -0.008, "rho": -0.0261, "theo": 1.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "COAL270319C00021000", "bid": 0.4, "bid_size": 16.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0618, "vega": 0.0478, "theta": -0.0082, "rho": 0.0319, "theo": 3.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "COAL270319P00021000", "bid": 0.1, "bid_size": 20.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0579, "vega": 0.0483, "theta": -0.0079, "rho": -0.0311, "theo": 1.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "COAL270319C00022000", "bid": 0.65, "bid_size": 17.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.3073, "open_interest": 16.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0717, "vega": 0.0513, "theta": -0.008, "rho": 0.0314, "theo": 2.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:15:09", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "COAL270319P00022000", "bid": 0.2, "bid_size": 18.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0678, "vega": 0.0515, "theta": -0.0077, "rho": -0.0373, "theo": 1.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "COAL270319C00023000", "bid": 0.4, "bid_size": 15.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.5004, "open_interest": 2.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0793, "vega": 0.0535, "theta": -0.0077, "rho": 0.0294, "theo": 1.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-13T14:34:27", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "COAL270319P00023000", "bid": 0.4, "bid_size": 16.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.5016, "open_interest": 20.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0756, "vega": 0.0534, "theta": -0.0073, "rho": -0.0448, "theo": 2.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-18T10:51:55", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "COAL270319C00024000", "bid": 0.2, "bid_size": 7.0, "ask": 4.9, "ask_size": 120.0, "iv": 0.5573, "open_interest": 1.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0813, "vega": 0.0535, "theta": -0.0074, "rho": 0.0264, "theo": 1.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-06T10:03:12", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "COAL270319P00024000", "bid": 0.7, "bid_size": 17.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0782, "vega": 0.0532, "theta": -0.007, "rho": -0.0532, "theo": 2.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "COAL270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.455, "open_interest": 15.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.0771, "vega": 0.0515, "theta": -0.0071, "rho": 0.023, "theo": 1.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T09:30:11", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "COAL270319P00025000", "bid": 0.9, "bid_size": 16.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.3239, "open_interest": 15.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0747, "vega": 0.0511, "theta": -0.0066, "rho": -0.0614, "theo": 3.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-16T15:00:23", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "COAL270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.3741, "open_interest": 38.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0697, "vega": 0.0485, "theta": -0.0069, "rho": 0.0199, "theo": 0.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T12:29:54", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "COAL270319P00026000", "bid": 1.7, "bid_size": 17.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0679, "vega": 0.0481, "theta": -0.0063, "rho": -0.0686, "theo": 3.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "COAL270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 122.0, "iv": 0.632, "open_interest": 12.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0617, "vega": 0.0453, "theta": -0.0067, "rho": 0.0174, "theo": 0.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-21T10:16:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270319P00027000", "bid": 2.6, "bid_size": 9.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0604, "vega": 0.045, "theta": -0.0061, "rho": -0.0745, "theo": 4.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "COAL270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 0.7667, "open_interest": 22.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0544, "vega": 0.0423, "theta": -0.0066, "rho": 0.0153, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T09:50:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COAL270319P00028000", "bid": 3.6, "bid_size": 17.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0536, "vega": 0.0421, "theta": -0.0059, "rho": -0.0792, "theo": 5.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "COAL270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.4171, "open_interest": 5.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0483, "vega": 0.0397, "theta": -0.0065, "rho": 0.0137, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-19T13:59:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270319P00029000", "bid": 4.7, "bid_size": 9.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0478, "vega": 0.0395, "theta": -0.0057, "rho": -0.0828, "theo": 6.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "COAL270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.4098, "open_interest": 24.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0431, "vega": 0.0373, "theta": -0.0064, "rho": 0.0124, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:31:25", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "COAL270319P00030000", "bid": 5.7, "bid_size": 10.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0429, "vega": 0.0373, "theta": -0.0055, "rho": -0.0854, "theo": 7.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "COAL270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0388, "vega": 0.0353, "theta": -0.0063, "rho": 0.0114, "theo": 0.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COAL270319P00031000", "bid": 6.6, "bid_size": 8.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0389, "vega": 0.0353, "theta": -0.0054, "rho": -0.0871, "theo": 8.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "COAL270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0352, "vega": 0.0334, "theta": -0.0063, "rho": 0.0105, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COAL270319P00032000", "bid": 7.6, "bid_size": 9.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0355, "vega": 0.0336, "theta": -0.0052, "rho": -0.0882, "theo": 9.484, "change": 0.0, "open": 0.0, "high": 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": "COAL270319C00033000", "bid": 0.1, "bid_size": 3.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.465, "open_interest": 1232.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0322, "vega": 0.0319, "theta": -0.0062, "rho": 0.0097, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T14:07:12", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "COAL270319P00033000", "bid": 8.6, "bid_size": 12.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0327, "vega": 0.0321, "theta": -0.0051, "rho": -0.089, "theo": 10.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "COAL270617C00015000", "bid": 5.3, "bid_size": 8.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0215, "vega": 0.0363, "theta": -0.0051, "rho": 0.0368, "theo": 8.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "COAL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0181, "vega": 0.039, "theta": -0.0056, "rho": -0.0247, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270617C00016000", "bid": 3.9, "bid_size": 20.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.025, "vega": 0.0403, "theta": -0.0053, "rho": 0.0398, "theo": 7.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "COAL270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0215, "vega": 0.0428, "theta": -0.0057, "rho": -0.028, "theo": 1.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "COAL270617C00017000", "bid": 3.1, "bid_size": 17.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0292, "vega": 0.0446, "theta": -0.0054, "rho": 0.0426, "theo": 7.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "COAL270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0254, "vega": 0.0467, "theta": -0.0058, "rho": -0.032, "theo": 1.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COAL270617C00018000", "bid": 3.6, "bid_size": 18.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.034, "vega": 0.0491, "theta": -0.0056, "rho": 0.0451, "theo": 6.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "COAL270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0299, "vega": 0.0508, "theta": -0.0058, "rho": -0.0365, "theo": 1.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "COAL270617C00019000", "bid": 2.6, "bid_size": 15.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0394, "vega": 0.0537, "theta": -0.0057, "rho": 0.047, "theo": 5.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "COAL270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0351, "vega": 0.055, "theta": -0.0057, "rho": -0.042, "theo": 1.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270617C00020000", "bid": 1.85, "bid_size": 16.0, "ask": 6.3, "ask_size": 35.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0455, "vega": 0.0582, "theta": -0.0057, "rho": 0.0485, "theo": 4.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "COAL270617P00020000", "bid": 0.05, "bid_size": 18.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.041, "vega": 0.0592, "theta": -0.0056, "rho": -0.0485, "theo": 1.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "COAL270617C00021000", "bid": 0.9, "bid_size": 16.0, "ask": 5.7, "ask_size": 46.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0518, "vega": 0.0627, "theta": -0.0057, "rho": 0.0491, "theo": 3.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "COAL270617P00021000", "bid": 0.3, "bid_size": 18.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0473, "vega": 0.0631, "theta": -0.0055, "rho": -0.0562, "theo": 1.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "COAL270617C00022000", "bid": 0.3, "bid_size": 10.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0578, "vega": 0.0663, "theta": -0.0056, "rho": 0.0485, "theo": 3.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "COAL270617P00022000", "bid": 0.55, "bid_size": 17.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0534, "vega": 0.0663, "theta": -0.0053, "rho": -0.0654, "theo": 2.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "COAL270617C00023000", "bid": 0.1, "bid_size": 17.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0621, "vega": 0.0685, "theta": -0.0055, "rho": 0.0462, "theo": 2.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "COAL270617P00023000", "bid": 0.6, "bid_size": 16.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.058, "vega": 0.0682, "theta": -0.0051, "rho": -0.076, "theo": 2.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "COAL270617C00024000", "bid": 1.3, "bid_size": 11.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3278, "open_interest": 7.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0636, "vega": 0.069, "theta": -0.0054, "rho": 0.0431, "theo": 1.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "COAL270617P00024000", "bid": 0.7, "bid_size": 11.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.06, "vega": 0.0684, "theta": -0.0048, "rho": -0.087, "theo": 3.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "COAL270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.476, "open_interest": 3.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0619, "vega": 0.0678, "theta": -0.0053, "rho": 0.0393, "theo": 1.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:49:36", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "COAL270617P00025000", "bid": 1.2, "bid_size": 21.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.2868, "open_interest": 15.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0591, "vega": 0.0671, "theta": -0.0046, "rho": -0.0977, "theo": 3.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-16T15:00:23", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "COAL270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 79.0, "iv": 0.5212, "open_interest": 4.0, "volume": 0.0, "delta": 0.3583, "gamma": 0.0582, "vega": 0.0654, "theta": -0.0052, "rho": 0.0354, "theo": 1.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T09:34:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "COAL270617P00026000", "bid": 2.0, "bid_size": 15.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.056, "vega": 0.0649, "theta": -0.0043, "rho": -0.107, "theo": 4.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "COAL270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.3407, "open_interest": 5.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0536, "vega": 0.0626, "theta": -0.0051, "rho": 0.032, "theo": 1.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-27T13:44:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "COAL270617P00027000", "bid": 2.8, "bid_size": 17.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0521, "vega": 0.0622, "theta": -0.0041, "rho": -0.1146, "theo": 5.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "COAL270617C00028000", "bid": 0.05, "bid_size": 24.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.049, "vega": 0.0598, "theta": -0.0051, "rho": 0.0291, "theo": 1.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "COAL270617P00028000", "bid": 3.7, "bid_size": 22.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0481, "vega": 0.0595, "theta": -0.0039, "rho": -0.1205, "theo": 6.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "COAL270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0448, "vega": 0.057, "theta": -0.005, "rho": 0.0266, "theo": 0.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "COAL270617P00029000", "bid": 4.7, "bid_size": 19.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0443, "vega": 0.057, "theta": -0.0037, "rho": -0.1249, "theo": 7.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "COAL270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.041, "vega": 0.0545, "theta": -0.005, "rho": 0.0246, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COAL270617P00030000", "bid": 5.7, "bid_size": 5.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.041, "vega": 0.0547, "theta": -0.0035, "rho": -0.128, "theo": 7.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "COAL270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0377, "vega": 0.0523, "theta": -0.005, "rho": 0.0228, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "COAL270617P00031000", "bid": 6.8, "bid_size": 9.0, "ask": 11.4, "ask_size": 14.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0381, "vega": 0.0525, "theta": -0.0033, "rho": -0.1304, "theo": 8.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "COAL270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0348, "vega": 0.0501, "theta": -0.0049, "rho": 0.0213, "theo": 0.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COAL270617P00032000", "bid": 7.6, "bid_size": 11.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0355, "vega": 0.0506, "theta": -0.0031, "rho": -0.132, "theo": 9.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "COAL270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0323, "vega": 0.0483, "theta": -0.0049, "rho": 0.02, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COAL270617P00033000", "bid": 8.6, "bid_size": 13.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0333, "vega": 0.0488, "theta": -0.003, "rho": -0.1332, "theo": 10.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "COAL270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0302, "vega": 0.0467, "theta": -0.0049, "rho": 0.019, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270617P00034000", "bid": 9.3, "bid_size": 18.0, "ask": 13.8, "ask_size": 17.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0314, "vega": 0.0472, "theta": -0.0028, "rho": -0.1339, "theo": 11.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "COAL270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 49.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0282, "vega": 0.045, "theta": -0.0049, "rho": 0.0179, "theo": 0.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COAL270617P00035000", "bid": 10.6, "bid_size": 6.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0297, "vega": 0.0456, "theta": -0.0026, "rho": -0.1344, "theo": 12.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}], "symbol": "COAL", "security_type": "stock", "exchange_id": 3, "current_price": 23.08, "price_change": 0.61, "price_change_percent": 2.7147, "bid": 23.06, "ask": 24.64, "bid_size": 100, "ask_size": 100, "open": 22.5, "high": 23.08, "low": 22.5, "close": 23.08, "prev_day_close": 22.47, "volume": 42248, "iv30": 40.421, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190898, "last_trade_time": "2026-11-09T15:59:54", "tick": "down"}, "symbol": "COAL"}