{"timestamp": "2026-10-03 23:27:30", "data": {"options": [{"option": "COGT261016C00024000", "bid": 5.6, "bid_size": 32.0, "ask": 9.5, "ask_size": 4.0, "iv": 1.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0113, "vega": 0.0028, "theta": -0.0059, "rho": 0.009, "theo": 7.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "COGT261016P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 2.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0114, "vega": 0.0028, "theta": -0.0059, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 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": "COGT261016C00025000", "bid": 4.9, "bid_size": 10.0, "ask": 8.4, "ask_size": 10.0, "iv": 1.1655, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0199, "vega": 0.0047, "theta": -0.01, "rho": 0.0091, "theo": 6.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.71, "last_trade_time": "2026-08-28T15:41:42", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "COGT261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 26.0, "iv": 2.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.02, "vega": 0.0047, "theta": -0.01, "rho": -0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "COGT261016C00026000", "bid": 3.9, "bid_size": 10.0, "ask": 7.4, "ask_size": 14.0, "iv": 1.0193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0327, "vega": 0.0075, "theta": -0.0158, "rho": 0.0092, "theo": 5.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "COGT261016P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 26.0, "iv": 2.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0328, "vega": 0.0075, "theta": -0.0159, "rho": -0.0007, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 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": "COGT261016C00027000", "bid": 3.0, "bid_size": 10.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0498, "vega": 0.0112, "theta": -0.0234, "rho": 0.009, "theo": 4.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "COGT261016P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.8531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0501, "vega": 0.0112, "theta": -0.0235, "rho": -0.0012, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 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": "COGT261016C00028000", "bid": 2.05, "bid_size": 34.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0702, "vega": 0.0154, "theta": -0.0321, "rho": 0.0086, "theo": 3.4161, "change": 0.0, "open": 0.0, "high": 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": "COGT261016P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 26.0, "iv": 1.6277, "open_interest": 1.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0706, "vega": 0.0154, "theta": -0.0323, "rho": -0.0018, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T14:08:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COGT261016C00029000", "bid": 1.15, "bid_size": 77.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.7665, "open_interest": 1.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0906, "vega": 0.0195, "theta": -0.0404, "rho": 0.0079, "theo": 2.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-08-28T15:41:42", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "COGT261016P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0912, "vega": 0.0195, "theta": -0.0407, "rho": -0.0026, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 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": "COGT261016C00030000", "bid": 0.9, "bid_size": 48.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.1069, "vega": 0.0227, "theta": -0.0467, "rho": 0.0069, "theo": 1.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "COGT261016P00030000", "bid": 0.45, "bid_size": 65.0, "ask": 1.5, "ask_size": 70.0, "iv": 0.6074, "open_interest": 402.0, "volume": 20.0, "delta": -0.3574, "gamma": 0.1076, "vega": 0.0227, "theta": -0.0471, "rho": -0.0036, "theo": 0.8923, "change": -0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T10:41:58", "percent_change": -9.67742, "prev_day_close": 0.775000000372529}, {"option": "COGT261016C00031000", "bid": 0.35, "bid_size": 26.0, "ask": 4.7, "ask_size": 52.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.1152, "vega": 0.0242, "theta": -0.0495, "rho": 0.0058, "theo": 1.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "COGT261016P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.4783, "open_interest": 18.0, "volume": 1.0, "delta": -0.4712, "gamma": 0.1162, "vega": 0.0242, "theta": -0.05, "rho": -0.0046, "theo": 1.3365, "change": 0.35, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T11:33:23", "percent_change": 30.4348, "prev_day_close": 1.14999997615814}, {"option": "COGT261016C00032000", "bid": 0.5, "bid_size": 75.0, "ask": 1.1, "ask_size": 62.0, "iv": 0.4882, "open_interest": 565.0, "volume": 0.0, "delta": 0.419, "gamma": 0.1138, "vega": 0.0238, "theta": -0.0483, "rho": 0.0046, "theo": 0.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-23T15:18:10", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "COGT261016P00032000", "bid": 0.85, "bid_size": 81.0, "ask": 2.8, "ask_size": 61.0, "iv": 0.5304, "open_interest": 177.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.115, "vega": 0.0236, "theta": -0.0488, "rho": -0.0054, "theo": 1.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T13:49:33", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "COGT261016C00033000", "bid": 0.3, "bid_size": 83.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.4659, "open_interest": 91.0, "volume": 17.0, "delta": 0.3144, "gamma": 0.1036, "vega": 0.0216, "theta": -0.0436, "rho": 0.0035, "theo": 0.649, "change": -0.2, "open": 1.1, "high": 1.1, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T12:23:54", "percent_change": -23.5294, "prev_day_close": 0.850000023841858}, {"option": "COGT261016P00033000", "bid": 0.15, "bid_size": 752.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.4878, "open_interest": 20.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.105, "vega": 0.0214, "theta": -0.0441, "rho": -0.006, "theo": 2.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-18T12:19:06", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "COGT261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.8701, "open_interest": 1.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0876, "vega": 0.0183, "theta": -0.0366, "rho": 0.0025, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-30T11:52:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COGT261016P00034000", "bid": 1.25, "bid_size": 71.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0893, "vega": 0.0178, "theta": -0.0373, "rho": -0.006, "theo": 3.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-09-18T14:17:03", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "COGT261016C00035000", "bid": 0.25, "bid_size": 2.0, "ask": 1.3, "ask_size": 193.0, "iv": 0.8543, "open_interest": 1503.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0695, "vega": 0.0146, "theta": -0.0289, "rho": 0.0017, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T11:02:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "COGT261016P00035000", "bid": 3.0, "bid_size": 58.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.4817, "open_interest": 55.0, "volume": 11.0, "delta": -0.8532, "gamma": 0.0713, "vega": 0.014, "theta": -0.0297, "rho": -0.0057, "theo": 4.1996, "change": 0.48, "open": 4.1, "high": 4.1, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-02T12:47:53", "percent_change": 13.7143, "prev_day_close": 3.50000011920929}, {"option": "COGT261016C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 58.0, "iv": 1.6801, "open_interest": 7.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0522, "vega": 0.011, "theta": -0.0216, "rho": 0.0012, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-23T11:05:00", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "COGT261016P00036000", "bid": 2.6, "bid_size": 81.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0538, "vega": 0.0101, "theta": -0.0224, "rho": -0.0049, "theo": 5.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-09-18T11:26:21", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "COGT261016C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 36.0, "iv": 1.814, "open_interest": 35.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0374, "vega": 0.008, "theta": -0.0155, "rho": 0.0008, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T09:30:20", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "COGT261016P00037000", "bid": 3.6, "bid_size": 37.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0384, "vega": 0.0068, "theta": -0.016, "rho": -0.0039, "theo": 6.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-25T11:21:52", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "COGT261016C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 29.0, "iv": 1.8979, "open_interest": 6.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0259, "vega": 0.0056, "theta": -0.0107, "rho": 0.0005, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T10:06:16", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "COGT261016P00038000", "bid": 4.5, "bid_size": 40.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0255, "vega": 0.0042, "theta": -0.0106, "rho": -0.0023, "theo": 7.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T11:11:09", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "COGT261016C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 67.0, "iv": 1.9977, "open_interest": 3.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0174, "vega": 0.0038, "theta": -0.0072, "rho": 0.0003, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-01T09:30:10", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "COGT261016P00039000", "bid": 5.5, "bid_size": 35.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0155, "vega": 0.0022, "theta": -0.0063, "rho": -0.0013, "theo": 8.0022, "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": 7.15000009536743}, {"option": "COGT261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 65.0, "iv": 0.7651, "open_interest": 615.0, "volume": 120.0, "delta": 0.0165, "gamma": 0.0114, "vega": 0.0025, "theta": -0.0048, "rho": 0.0002, "theo": 0.0193, "change": -0.02, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T14:49:32", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "COGT261016P00040000", "bid": 6.6, "bid_size": 157.0, "ask": 10.1, "ask_size": 97.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0086, "vega": 0.0011, "theta": -0.0033, "rho": -0.0007, "theo": 8.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-11T10:30:35", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "COGT261016C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 66.0, "iv": 2.1824, "open_interest": 5.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0074, "vega": 0.0016, "theta": -0.0031, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "COGT261016P00041000", "bid": 7.5, "bid_size": 35.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0015, "rho": -0.0004, "theo": 9.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "COGT261016C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 29.0, "iv": 2.2912, "open_interest": 14.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0047, "vega": 0.0011, "theta": -0.002, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-22T10:06:00", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "COGT261016P00042000", "bid": 8.5, "bid_size": 35.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 10.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "COGT261016C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 29.0, "iv": 2.3508, "open_interest": 4.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.003, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "COGT261016P00043000", "bid": 9.5, "bid_size": 35.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 11.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "COGT261016C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 29.0, "iv": 2.4298, "open_interest": 3.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "COGT261016P00044000", "bid": 10.5, "bid_size": 35.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-01T09:30:10", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "COGT261016C00045000", "bid": 0.05, "bid_size": 20.0, "ask": 0.6, "ask_size": 20.0, "iv": 1.317, "open_interest": 7.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-09-22T12:43:34", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "COGT261016P00045000", "bid": 12.5, "bid_size": 47.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.5237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "COGT261016C00050000", "bid": 0.05, "bid_size": 30.0, "ask": 0.4, "ask_size": 71.0, "iv": 1.4626, "open_interest": 52.0, "volume": 10.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.375, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:46:10", "percent_change": -88.2353, "prev_day_close": 0.425000006332994}, {"option": "COGT261016P00050000", "bid": 16.5, "bid_size": 37.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-09-01T09:30:10", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "COGT261120C00020000", "bid": 8.8, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0102, "vega": 0.0102, "theta": -0.0078, "rho": 0.0253, "theo": 11.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-18T15:21:08", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "COGT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 26.0, "iv": 1.7953, "open_interest": 4.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0103, "vega": 0.0102, "theta": -0.0078, "rho": -0.0018, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "COGT261120C00025000", "bid": 5.5, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.5793, "open_interest": 2.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0308, "vega": 0.026, "theta": -0.017, "rho": 0.0271, "theo": 6.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T11:55:43", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "COGT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 18.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.031, "vega": 0.0261, "theta": -0.0172, "rho": -0.0063, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT261120C00027000", "bid": 3.7, "bid_size": 26.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0424, "vega": 0.034, "theta": -0.0213, "rho": 0.0259, "theo": 5.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "COGT261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.9945, "open_interest": 1.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0429, "vega": 0.0341, "theta": -0.0216, "rho": -0.0095, "theo": 1.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T10:24:40", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT261120C00028000", "bid": 3.3, "bid_size": 105.0, "ask": 7.0, "ask_size": 101.0, "iv": 0.757, "open_interest": 18.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0481, "vega": 0.0378, "theta": -0.0232, "rho": 0.0248, "theo": 4.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-08-10T09:30:20", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "COGT261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.4989, "open_interest": 11.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0486, "vega": 0.0379, "theta": -0.0235, "rho": -0.0114, "theo": 1.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T14:46:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COGT261120C00029000", "bid": 2.55, "bid_size": 119.0, "ask": 6.3, "ask_size": 182.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0531, "vega": 0.041, "theta": -0.0248, "rho": 0.0235, "theo": 3.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "COGT261120P00029000", "bid": 1.0, "bid_size": 39.0, "ask": 2.05, "ask_size": 53.0, "iv": 0.5694, "open_interest": 7.0, "volume": 2.0, "delta": -0.327, "gamma": 0.0538, "vega": 0.0411, "theta": -0.0252, "rho": -0.0135, "theo": 1.6233, "change": -0.925, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T15:50:26", "percent_change": -38.1443, "prev_day_close": 2.42500009573996}, {"option": "COGT261120C00030000", "bid": 1.7, "bid_size": 143.0, "ask": 5.4, "ask_size": 193.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0571, "vega": 0.0434, "theta": -0.026, "rho": 0.0219, "theo": 3.3016, "change": 0.0, "open": 0.0, "high": 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": "COGT261120P00030000", "bid": 1.9, "bid_size": 6.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.5911, "open_interest": 110.0, "volume": 34.0, "delta": -0.385, "gamma": 0.0579, "vega": 0.0435, "theta": -0.0264, "rho": -0.0156, "theo": 2.0254, "change": 0.55, "open": 2.0, "high": 2.05, "low": 2.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-02T15:57:54", "percent_change": 36.6667, "prev_day_close": 1.5}, {"option": "COGT261120C00031000", "bid": 1.1, "bid_size": 149.0, "ask": 4.9, "ask_size": 197.0, "iv": 0.6301, "open_interest": 3.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0597, "vega": 0.045, "theta": -0.0267, "rho": 0.0201, "theo": 2.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T12:26:27", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "COGT261120P00031000", "bid": 0.7, "bid_size": 42.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.4361, "open_interest": 4.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0607, "vega": 0.0449, "theta": -0.0271, "rho": -0.0177, "theo": 2.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-30T09:31:11", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "COGT261120C00032000", "bid": 1.0, "bid_size": 128.0, "ask": 4.7, "ask_size": 199.0, "iv": 0.694, "open_interest": 11.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0608, "vega": 0.0455, "theta": -0.0268, "rho": 0.0182, "theo": 2.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-30T09:45:25", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "COGT261120P00032000", "bid": 2.5, "bid_size": 45.0, "ask": 4.7, "ask_size": 62.0, "iv": 0.7003, "open_interest": 30.0, "volume": 2.0, "delta": -0.5061, "gamma": 0.062, "vega": 0.0454, "theta": -0.0273, "rho": -0.0197, "theo": 3.036, "change": 1.3, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-02T11:25:03", "percent_change": 72.2222, "prev_day_close": 1.80000001192093}, {"option": "COGT261120C00033000", "bid": 0.85, "bid_size": 105.0, "ask": 4.8, "ask_size": 201.0, "iv": 0.7742, "open_interest": 1.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0603, "vega": 0.045, "theta": -0.0264, "rho": 0.0162, "theo": 1.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-30T09:45:25", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "COGT261120P00033000", "bid": 1.55, "bid_size": 102.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.411, "open_interest": 35.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0618, "vega": 0.0447, "theta": -0.027, "rho": -0.0213, "theo": 3.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-09-28T13:11:27", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "COGT261120C00034000", "bid": 0.5, "bid_size": 10.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.6342, "open_interest": 69.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.0586, "vega": 0.0437, "theta": -0.0256, "rho": 0.0143, "theo": 1.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-09-21T09:52:16", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "COGT261120P00034000", "bid": 2.55, "bid_size": 64.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5654, "open_interest": 43.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0602, "vega": 0.0432, "theta": -0.0263, "rho": -0.023, "theo": 4.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-14T09:30:59", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "COGT261120C00035000", "bid": 0.15, "bid_size": 135.0, "ask": 4.8, "ask_size": 202.0, "iv": 0.8446, "open_interest": 188.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0557, "vega": 0.0417, "theta": -0.0244, "rho": 0.0125, "theo": 1.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-22T15:08:36", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "COGT261120P00035000", "bid": 3.1, "bid_size": 98.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.5286, "open_interest": 20.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0575, "vega": 0.0409, "theta": -0.0252, "rho": -0.0239, "theo": 5.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-09-23T11:17:49", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "COGT261120C00036000", "bid": 0.2, "bid_size": 106.0, "ask": 1.9, "ask_size": 95.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0521, "vega": 0.0392, "theta": -0.023, "rho": 0.0109, "theo": 1.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "COGT261120P00036000", "bid": 3.6, "bid_size": 77.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.4912, "open_interest": 1.0, "volume": 1.0, "delta": -0.722, "gamma": 0.054, "vega": 0.0379, "theta": -0.0239, "rho": -0.0242, "theo": 5.8128, "change": 0.15, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-02T12:47:53", "percent_change": 2.7027, "prev_day_close": 5.55000007152557}, {"option": "COGT261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 203.0, "iv": 0.9419, "open_interest": 2.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.048, "vega": 0.0364, "theta": -0.0215, "rho": 0.0094, "theo": 0.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-24T09:43:01", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "COGT261120P00037000", "bid": 4.6, "bid_size": 78.0, "ask": 8.3, "ask_size": 19.0, "iv": 0.5274, "open_interest": 6.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0502, "vega": 0.0348, "theta": -0.0224, "rho": -0.0242, "theo": 6.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-25T11:21:52", "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "COGT261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 203.0, "iv": 0.9988, "open_interest": 5.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0437, "vega": 0.0334, "theta": -0.0198, "rho": 0.0081, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "COGT261120P00038000", "bid": 5.2, "bid_size": 32.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.6225, "open_interest": 2.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.046, "vega": 0.0316, "theta": -0.0208, "rho": -0.0246, "theo": 7.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-08-13T09:30:21", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "COGT261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.6671, "open_interest": 1.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0395, "vega": 0.0305, "theta": -0.0182, "rho": 0.007, "theo": 0.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-15T12:51:37", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT261120P00039000", "bid": 6.0, "bid_size": 41.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0419, "vega": 0.0279, "theta": -0.0193, "rho": -0.0231, "theo": 8.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "COGT261120C00040000", "bid": 0.3, "bid_size": 1.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6134, "open_interest": 1014.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0354, "vega": 0.0276, "theta": -0.0166, "rho": 0.006, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-29T15:27:07", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "COGT261120P00040000", "bid": 7.0, "bid_size": 35.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.038, "vega": 0.0249, "theta": -0.0178, "rho": -0.0226, "theo": 9.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "COGT261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 138.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0316, "vega": 0.0249, "theta": -0.0151, "rho": 0.0051, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT261120P00041000", "bid": 8.0, "bid_size": 36.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0342, "vega": 0.0214, "theta": -0.0163, "rho": -0.0211, "theo": 10.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "COGT261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.7269, "open_interest": 132.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.028, "vega": 0.0223, "theta": -0.0136, "rho": 0.0044, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T14:26:42", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COGT261120P00042000", "bid": 9.0, "bid_size": 36.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0309, "vega": 0.0184, "theta": -0.0151, "rho": -0.0186, "theo": 11.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "COGT261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.7268, "open_interest": 51.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0248, "vega": 0.02, "theta": -0.0123, "rho": 0.0038, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-25T15:30:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COGT261120P00043000", "bid": 10.0, "bid_size": 32.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0275, "vega": 0.0156, "theta": -0.0137, "rho": -0.0177, "theo": 12.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "COGT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 128.0, "iv": 1.3381, "open_interest": 4.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0194, "vega": 0.016, "theta": -0.01, "rho": 0.0028, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT261120P00045000", "bid": 11.6, "bid_size": 44.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0214, "vega": 0.0105, "theta": -0.0113, "rho": -0.0131, "theo": 14.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-05T09:30:27", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "COGT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.9122, "open_interest": 1494.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0105, "vega": 0.0092, "theta": -0.006, "rho": 0.0014, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT261120P00050000", "bid": 16.5, "bid_size": 20.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0079, "vega": 0.0026, "theta": -0.0042, "rho": -0.0037, "theo": 18.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "COGT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 126.0, "iv": 1.678, "open_interest": 18.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0059, "vega": 0.0054, "theta": -0.0036, "rho": 0.0007, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T09:30:07", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COGT261120P00055000", "bid": 21.5, "bid_size": 20.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0005, "rho": -0.0002, "theo": 23.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "COGT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 89.0, "iv": 1.3998, "open_interest": 17.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0034, "vega": 0.0033, "theta": -0.0023, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COGT261120P00060000", "bid": 26.5, "bid_size": 20.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "COGT261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 125.0, "iv": 1.935, "open_interest": 15.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0021, "vega": 0.0021, "theta": -0.0015, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "COGT261120P00065000", "bid": 31.5, "bid_size": 20.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "COGT270115C00003000", "bid": 25.8, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 1.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0012, "rho": 0.0083, "theo": 28.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.38, "last_trade_time": "2026-06-10T10:22:41", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "COGT270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 6.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0013, "rho": -0.0003, "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": 2.45000004768372}, {"option": "COGT270115C00005000", "bid": 23.8, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0006, "vega": 0.0025, "theta": -0.0019, "rho": 0.0138, "theo": 26.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "COGT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 26.0, "iv": 4.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0019, "rho": -0.0006, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 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": "COGT270115C00008000", "bid": 20.8, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0013, "vega": 0.0049, "theta": -0.003, "rho": 0.0218, "theo": 23.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "COGT270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0013, "vega": 0.0049, "theta": -0.003, "rho": -0.0012, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 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": "COGT270115C00010000", "bid": 18.8, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0021, "vega": 0.007, "theta": -0.0039, "rho": 0.0269, "theo": 21.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "COGT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 1.4922, "open_interest": 2.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0021, "vega": 0.007, "theta": -0.0039, "rho": -0.0018, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COGT270115C00012000", "bid": 16.8, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0032, "vega": 0.0097, "theta": -0.0049, "rho": 0.0319, "theo": 19.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2025-12-17T11:14:21", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "COGT270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 26.0, "iv": 2.2065, "open_interest": 3.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0033, "vega": 0.0097, "theta": -0.0049, "rho": -0.0027, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COGT270115C00015000", "bid": 14.9, "bid_size": 10.0, "ask": 18.9, "ask_size": 10.0, "iv": 1.0948, "open_interest": 10.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0058, "vega": 0.015, "theta": -0.0066, "rho": 0.0386, "theo": 16.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-02-25T09:30:01", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "COGT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 26.0, "iv": 1.7787, "open_interest": 14.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0058, "vega": 0.0151, "theta": -0.0066, "rho": -0.0044, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT270115C00017000", "bid": 13.1, "bid_size": 10.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.9715, "open_interest": 22.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0082, "vega": 0.0197, "theta": -0.008, "rho": 0.0425, "theo": 14.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-18T15:21:08", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "COGT270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 26.0, "iv": 1.5471, "open_interest": 20.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0082, "vega": 0.0197, "theta": -0.008, "rho": -0.0061, "theo": 0.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT270115C00020000", "bid": 11.1, "bid_size": 123.0, "ask": 13.9, "ask_size": 139.0, "iv": 0.9126, "open_interest": 113.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0133, "vega": 0.0284, "theta": -0.0103, "rho": 0.0471, "theo": 12.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-23T15:48:44", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "COGT270115P00020000", "bid": 0.05, "bid_size": 29.0, "ask": 4.0, "ask_size": 80.0, "iv": 1.1557, "open_interest": 48.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0134, "vega": 0.0286, "theta": -0.0104, "rho": -0.0097, "theo": 0.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "COGT270115C00022000", "bid": 10.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 123.0, "iv": 0.6956, "open_interest": 101.0, "volume": 134.0, "delta": 0.8717, "gamma": 0.0177, "vega": 0.0354, "theta": -0.012, "rho": 0.0491, "theo": 10.3212, "change": -0.9, "open": 11.1, "high": 11.1, "low": 9.95, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-02T15:57:02", "percent_change": -8.10811, "prev_day_close": 11.0999999046326}, {"option": "COGT270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 77.0, "iv": 1.0658, "open_interest": 26.0, "volume": 2.0, "delta": -0.1316, "gamma": 0.0179, "vega": 0.0356, "theta": -0.0121, "rho": -0.0131, "theo": 0.9331, "change": -1.45, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T09:30:02", "percent_change": -64.4444, "prev_day_close": 2.25}, {"option": "COGT270115C00025000", "bid": 7.0, "bid_size": 137.0, "ask": 10.4, "ask_size": 155.0, "iv": 0.8166, "open_interest": 47.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0258, "vega": 0.0471, "theta": -0.0147, "rho": 0.0495, "theo": 7.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-09-18T12:33:26", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "COGT270115P00025000", "bid": 0.8, "bid_size": 15.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.6362, "open_interest": 10.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0262, "vega": 0.0474, "theta": -0.0149, "rho": -0.0199, "theo": 1.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "COGT270115C00027000", "bid": 5.3, "bid_size": 159.0, "ask": 8.9, "ask_size": 158.0, "iv": 0.7382, "open_interest": 12.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0314, "vega": 0.0547, "theta": -0.0163, "rho": 0.048, "theo": 6.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-22T11:18:47", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "COGT270115P00027000", "bid": 1.05, "bid_size": 27.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.6962, "open_interest": 10.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0319, "vega": 0.0549, "theta": -0.0166, "rho": -0.0257, "theo": 2.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-24T15:54:07", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "COGT270115C00030000", "bid": 3.7, "bid_size": 179.0, "ask": 7.3, "ask_size": 177.0, "iv": 0.7298, "open_interest": 97.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0381, "vega": 0.0634, "theta": -0.018, "rho": 0.0432, "theo": 4.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "COGT270115P00030000", "bid": 2.2, "bid_size": 8.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.6536, "open_interest": 721.0, "volume": 39.0, "delta": -0.3822, "gamma": 0.039, "vega": 0.0635, "theta": -0.0185, "rho": -0.0355, "theo": 3.1914, "change": 0.4, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T15:59:40", "percent_change": 12.9032, "prev_day_close": 3.09999990463257}, {"option": "COGT270115C00032000", "bid": 3.5, "bid_size": 98.0, "ask": 6.3, "ask_size": 235.0, "iv": 0.77, "open_interest": 573.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0403, "vega": 0.0662, "theta": -0.0186, "rho": 0.0387, "theo": 3.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-01T13:09:27", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "COGT270115P00032000", "bid": 2.5, "bid_size": 81.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.6228, "open_interest": 67.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0415, "vega": 0.066, "theta": -0.0191, "rho": -0.0419, "theo": 4.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-30T14:29:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "COGT270115C00035000", "bid": 1.2, "bid_size": 306.0, "ask": 3.9, "ask_size": 200.0, "iv": 0.5773, "open_interest": 359.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0399, "vega": 0.0657, "theta": -0.0185, "rho": 0.0316, "theo": 2.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-01T15:21:29", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "COGT270115P00035000", "bid": 4.1, "bid_size": 66.0, "ask": 8.2, "ask_size": 61.0, "iv": 0.5903, "open_interest": 44.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0415, "vega": 0.0648, "theta": -0.0192, "rho": -0.0501, "theo": 6.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-30T13:10:03", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "COGT270115C00037000", "bid": 1.45, "bid_size": 357.0, "ask": 3.5, "ask_size": 267.0, "iv": 0.6529, "open_interest": 668.0, "volume": 25.0, "delta": 0.3702, "gamma": 0.0378, "vega": 0.063, "theta": -0.0179, "rho": 0.0273, "theo": 2.1246, "change": 1.2, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T11:01:44", "percent_change": 52.1739, "prev_day_close": 2.30000001192093}, {"option": "COGT270115P00037000", "bid": 5.5, "bid_size": 43.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.5914, "open_interest": 4.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0396, "vega": 0.0616, "theta": -0.0188, "rho": -0.0539, "theo": 7.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2025-12-10T13:26:45", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "COGT270115C00040000", "bid": 1.45, "bid_size": 74.0, "ask": 2.8, "ask_size": 241.0, "iv": 0.7078, "open_interest": 858.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0334, "vega": 0.0572, "theta": -0.0167, "rho": 0.0217, "theo": 1.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-30T11:56:17", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "COGT270115P00040000", "bid": 8.1, "bid_size": 95.0, "ask": 11.8, "ask_size": 60.0, "iv": 0.5874, "open_interest": 67.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0355, "vega": 0.0546, "theta": -0.0177, "rho": -0.0565, "theo": 10.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-28T12:47:26", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "COGT270115C00042000", "bid": 0.15, "bid_size": 96.0, "ask": 3.2, "ask_size": 107.0, "iv": 0.6942, "open_interest": 1044.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0303, "vega": 0.053, "theta": -0.0157, "rho": 0.0187, "theo": 1.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-09T14:14:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COGT270115P00042000", "bid": 10.2, "bid_size": 10.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.6401, "open_interest": 1.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0326, "vega": 0.0495, "theta": -0.0169, "rho": -0.0566, "theo": 11.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-01-27T10:22:05", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "COGT270115C00045000", "bid": 0.1, "bid_size": 303.0, "ask": 1.5, "ask_size": 133.0, "iv": 0.5993, "open_interest": 1098.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0258, "vega": 0.0468, "theta": -0.0143, "rho": 0.0151, "theo": 1.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-10-01T09:30:12", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "COGT270115P00045000", "bid": 12.1, "bid_size": 39.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0283, "vega": 0.042, "theta": -0.0157, "rho": -0.0548, "theo": 14.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "COGT270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 261.0, "iv": 0.9589, "open_interest": 2.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0232, "vega": 0.0429, "theta": -0.0134, "rho": 0.0131, "theo": 0.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-08-19T11:39:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "COGT270115P00047000", "bid": 14.0, "bid_size": 37.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.6111, "open_interest": 1.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0259, "vega": 0.0374, "theta": -0.0149, "rho": -0.0531, "theo": 16.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-01-07T11:48:55", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "COGT270115C00050000", "bid": 0.6, "bid_size": 1.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.6756, "open_interest": 2082.0, "volume": 41.0, "delta": 0.1437, "gamma": 0.0198, "vega": 0.0378, "theta": -0.0121, "rho": 0.0108, "theo": 0.7028, "change": -0.15, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T09:58:41", "percent_change": -18.75, "prev_day_close": 0.799999982118606}, {"option": "COGT270115P00050000", "bid": 17.0, "bid_size": 45.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0226, "vega": 0.0305, "theta": -0.0138, "rho": -0.0489, "theo": 19.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "COGT270115C00055000", "bid": 0.4, "bid_size": 20.0, "ask": 4.5, "ask_size": 258.0, "iv": 1.1481, "open_interest": 76.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0153, "vega": 0.0307, "theta": -0.0103, "rho": 0.008, "theo": 0.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-01T09:30:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COGT270115P00055000", "bid": 21.5, "bid_size": 37.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0182, "vega": 0.0208, "theta": -0.0125, "rho": -0.0382, "theo": 24.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "COGT270115C00060000", "bid": 0.05, "bid_size": 3.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.8696, "open_interest": 615.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0121, "vega": 0.0253, "theta": -0.0088, "rho": 0.0062, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-09-24T09:57:11", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "COGT270115P00060000", "bid": 26.5, "bid_size": 39.0, "ask": 31.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0142, "vega": 0.0131, "theta": -0.0106, "rho": -0.0272, "theo": 29.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-04-24T11:09:46", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "COGT270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 133.0, "iv": 1.3059, "open_interest": 4.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0097, "vega": 0.0211, "theta": -0.0076, "rho": 0.0049, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT270115P00065000", "bid": 31.5, "bid_size": 20.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0102, "vega": 0.0081, "theta": -0.0092, "rho": -0.0183, "theo": 33.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "COGT270219C00020000", "bid": 9.8, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.013, "vega": 0.0374, "theta": -0.0104, "rho": 0.0581, "theo": 12.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "COGT270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 107.0, "iv": 1.0998, "open_interest": 7.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0132, "vega": 0.0377, "theta": -0.0106, "rho": -0.0159, "theo": 1.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT270219C00025000", "bid": 6.6, "bid_size": 4.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.6663, "open_interest": 9.0, "volume": 5.0, "delta": 0.8012, "gamma": 0.0228, "vega": 0.0565, "theta": -0.0135, "rho": 0.0616, "theo": 8.8269, "change": -0.85, "open": 8.8, "high": 8.8, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-02T14:23:35", "percent_change": -9.18919, "prev_day_close": 9.25}, {"option": "COGT270219P00025000", "bid": 0.25, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.7666, "open_interest": 1.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0234, "vega": 0.0568, "theta": -0.0139, "rho": -0.0286, "theo": 1.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "COGT270219C00026000", "bid": 6.3, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.6866, "open_interest": 5.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0249, "vega": 0.0603, "theta": -0.0141, "rho": 0.0612, "theo": 8.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-07-08T10:21:00", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "COGT270219P00026000", "bid": 1.0, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.6972, "open_interest": 25.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0256, "vega": 0.0606, "theta": -0.0145, "rho": -0.0318, "theo": 2.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-29T15:14:16", "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "COGT270219C00027000", "bid": 5.9, "bid_size": 4.0, "ask": 9.4, "ask_size": 76.0, "iv": 0.6758, "open_interest": 1.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.027, "vega": 0.0639, "theta": -0.0146, "rho": 0.0605, "theo": 7.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-06-25T09:30:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "COGT270219P00027000", "bid": 0.55, "bid_size": 48.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0278, "vega": 0.0643, "theta": -0.0151, "rho": -0.0352, "theo": 2.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "COGT270219C00028000", "bid": 5.2, "bid_size": 43.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0289, "vega": 0.0673, "theta": -0.0152, "rho": 0.0593, "theo": 6.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "COGT270219P00028000", "bid": 1.75, "bid_size": 9.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.6847, "open_interest": 3.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.03, "vega": 0.0676, "theta": -0.0157, "rho": -0.0386, "theo": 2.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-01T12:27:15", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "COGT270219C00029000", "bid": 4.6, "bid_size": 50.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.6642, "open_interest": 8.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0307, "vega": 0.0703, "theta": -0.0156, "rho": 0.0578, "theo": 6.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.26, "last_trade_time": "2026-09-22T13:44:34", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "COGT270219P00029000", "bid": 1.1, "bid_size": 51.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0319, "vega": 0.0705, "theta": -0.0162, "rho": -0.0423, "theo": 3.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "COGT270219C00030000", "bid": 4.1, "bid_size": 49.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.6626, "open_interest": 59.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0322, "vega": 0.0728, "theta": -0.016, "rho": 0.056, "theo": 5.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-09-22T13:44:46", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "COGT270219P00030000", "bid": 1.6, "bid_size": 53.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.6144, "open_interest": 20.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0336, "vega": 0.0728, "theta": -0.0166, "rho": -0.0458, "theo": 3.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T11:15:08", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "COGT270219C00031000", "bid": 3.6, "bid_size": 48.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0334, "vega": 0.0748, "theta": -0.0163, "rho": 0.054, "theo": 5.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "COGT270219P00031000", "bid": 2.15, "bid_size": 50.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.035, "vega": 0.0746, "theta": -0.017, "rho": -0.0494, "theo": 4.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "COGT270219C00032000", "bid": 3.1, "bid_size": 52.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.6472, "open_interest": 1.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0343, "vega": 0.0763, "theta": -0.0165, "rho": 0.0517, "theo": 4.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-25T15:28:22", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "COGT270219P00032000", "bid": 2.55, "bid_size": 57.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.6054, "open_interest": 6.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.036, "vega": 0.0758, "theta": -0.0173, "rho": -0.0528, "theo": 4.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T15:54:01", "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "COGT270219C00033000", "bid": 2.6, "bid_size": 64.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.66, "open_interest": 55.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0348, "vega": 0.0773, "theta": -0.0166, "rho": 0.0494, "theo": 4.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-31T13:16:41", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "COGT270219P00033000", "bid": 3.6, "bid_size": 42.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.6353, "open_interest": 2.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0368, "vega": 0.0764, "theta": -0.0176, "rho": -0.056, "theo": 5.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-06-18T13:03:50", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "COGT270219C00034000", "bid": 2.05, "bid_size": 95.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5499, "open_interest": 373.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.035, "vega": 0.0777, "theta": -0.0167, "rho": 0.0469, "theo": 3.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-01T14:50:57", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "COGT270219P00034000", "bid": 4.1, "bid_size": 47.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0372, "vega": 0.0765, "theta": -0.0177, "rho": -0.0591, "theo": 5.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "COGT270219C00035000", "bid": 3.4, "bid_size": 1.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.6616, "open_interest": 62.0, "volume": 45.0, "delta": 0.4884, "gamma": 0.0349, "vega": 0.0776, "theta": -0.0167, "rho": 0.0445, "theo": 3.538, "change": -0.35, "open": 3.8, "high": 3.8, "low": 3.4, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-02T15:53:40", "percent_change": -8.86076, "prev_day_close": 3.95000004768372}, {"option": "COGT270219P00035000", "bid": 4.7, "bid_size": 9.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.6239, "open_interest": 4.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0372, "vega": 0.0758, "theta": -0.0178, "rho": -0.061, "theo": 6.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-19T13:45:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "COGT270219C00036000", "bid": 1.95, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.6607, "open_interest": 2.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0345, "vega": 0.0772, "theta": -0.0167, "rho": 0.0421, "theo": 3.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-09-25T11:48:20", "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "COGT270219P00036000", "bid": 5.2, "bid_size": 41.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0371, "vega": 0.0749, "theta": -0.0179, "rho": -0.0637, "theo": 7.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "COGT270219C00037000", "bid": 1.65, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.431, "gamma": 0.034, "vega": 0.0763, "theta": -0.0166, "rho": 0.0398, "theo": 2.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "COGT270219P00037000", "bid": 6.1, "bid_size": 37.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.624, "open_interest": 1.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0367, "vega": 0.0734, "theta": -0.0179, "rho": -0.0653, "theo": 8.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-24T09:47:13", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "COGT270219C00038000", "bid": 0.65, "bid_size": 114.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0332, "vega": 0.0752, "theta": -0.0164, "rho": 0.0376, "theo": 2.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "COGT270219P00038000", "bid": 6.7, "bid_size": 69.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0361, "vega": 0.0717, "theta": -0.0178, "rho": -0.067, "theo": 8.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "COGT270219C00039000", "bid": 0.55, "bid_size": 103.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0324, "vega": 0.0739, "theta": -0.0163, "rho": 0.0355, "theo": 2.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "COGT270219P00039000", "bid": 7.6, "bid_size": 40.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0354, "vega": 0.0698, "theta": -0.0178, "rho": -0.0685, "theo": 9.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "COGT270219C00040000", "bid": 0.3, "bid_size": 118.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.6438, "open_interest": 266.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0314, "vega": 0.0723, "theta": -0.0161, "rho": 0.0335, "theo": 2.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-24T15:19:40", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "COGT270219P00040000", "bid": 8.2, "bid_size": 73.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0346, "vega": 0.0674, "theta": -0.0177, "rho": -0.0685, "theo": 10.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "COGT270219C00041000", "bid": 0.25, "bid_size": 111.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.6767, "open_interest": 3.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0304, "vega": 0.0707, "theta": -0.0158, "rho": 0.0316, "theo": 2.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-23T09:38:46", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "COGT270219P00041000", "bid": 9.1, "bid_size": 73.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.6102, "open_interest": 2.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0337, "vega": 0.065, "theta": -0.0175, "rho": -0.0689, "theo": 11.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-09-29T15:48:46", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "COGT270219C00045000", "bid": 0.2, "bid_size": 85.0, "ask": 4.8, "ask_size": 113.0, "iv": 0.7786, "open_interest": 23.0, "volume": 1.0, "delta": 0.2685, "gamma": 0.0263, "vega": 0.0637, "theta": -0.0148, "rho": 0.0254, "theo": 1.6656, "change": 0.475, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 46.3415, "prev_day_close": 1.02500000596046}, {"option": "COGT270219P00045000", "bid": 12.6, "bid_size": 18.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.03, "vega": 0.055, "theta": -0.0168, "rho": -0.0683, "theo": 14.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "COGT270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 119.0, "iv": 0.813, "open_interest": 0.0, "volume": 1.0, "delta": 0.2081, "gamma": 0.0217, "vega": 0.0553, "theta": -0.0135, "rho": 0.0197, "theo": 1.2538, "change": -1.5, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T09:30:02", "percent_change": -61.2245, "prev_day_close": 2.45000004768372}, {"option": "COGT270219P00050000", "bid": 17.0, "bid_size": 35.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0257, "vega": 0.0426, "theta": -0.0158, "rho": -0.0619, "theo": 19.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "COGT270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 94.0, "iv": 0.9367, "open_interest": 17.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.018, "vega": 0.0481, "theta": -0.0122, "rho": 0.0158, "theo": 0.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-06T10:57:37", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COGT270219P00055000", "bid": 21.5, "bid_size": 41.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0223, "vega": 0.0314, "theta": -0.0149, "rho": -0.05, "theo": 24.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "COGT270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 136.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0151, "vega": 0.0421, "theta": -0.0111, "rho": 0.0129, "theo": 0.8008, "change": 0.0, "open": 0.0, "high": 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": "COGT270219P00060000", "bid": 26.5, "bid_size": 20.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0187, "vega": 0.0225, "theta": -0.0147, "rho": -0.0375, "theo": 29.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "COGT270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 117.0, "iv": 1.1214, "open_interest": 1.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0129, "vega": 0.0372, "theta": -0.0102, "rho": 0.0108, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COGT270219P00065000", "bid": 31.5, "bid_size": 20.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0144, "vega": 0.0129, "theta": -0.0133, "rho": -0.0246, "theo": 34.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "COGT270521C00020000", "bid": 10.8, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0118, "vega": 0.0538, "theta": -0.0077, "rho": 0.0861, "theo": 13.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "COGT270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0122, "vega": 0.0542, "theta": -0.0088, "rho": -0.0322, "theo": 1.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COGT270521C00025000", "bid": 8.0, "bid_size": 5.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.6293, "open_interest": 6.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0185, "vega": 0.075, "theta": -0.0101, "rho": 0.0912, "theo": 10.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.98, "last_trade_time": "2026-09-29T11:28:54", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "COGT270521P00025000", "bid": 0.65, "bid_size": 10.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0193, "vega": 0.0756, "theta": -0.011, "rho": -0.0521, "theo": 2.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499990165234}, {"option": "COGT270521C00026000", "bid": 7.5, "bid_size": 4.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0199, "vega": 0.0789, "theta": -0.0105, "rho": 0.091, "theo": 9.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "COGT270521P00026000", "bid": 0.75, "bid_size": 10.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0207, "vega": 0.0795, "theta": -0.0114, "rho": -0.0569, "theo": 3.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "COGT270521C00027000", "bid": 6.9, "bid_size": 5.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0212, "vega": 0.0827, "theta": -0.0109, "rho": 0.0904, "theo": 8.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "COGT270521P00027000", "bid": 1.1, "bid_size": 10.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0222, "vega": 0.0833, "theta": -0.0118, "rho": -0.0616, "theo": 3.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "COGT270521C00028000", "bid": 6.4, "bid_size": 4.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0224, "vega": 0.0862, "theta": -0.0113, "rho": 0.0894, "theo": 8.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "COGT270521P00028000", "bid": 1.65, "bid_size": 10.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0235, "vega": 0.0866, "theta": -0.0122, "rho": -0.0662, "theo": 3.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "COGT270521C00029000", "bid": 5.9, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0235, "vega": 0.0893, "theta": -0.0116, "rho": 0.0881, "theo": 7.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "COGT270521P00029000", "bid": 2.15, "bid_size": 10.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0248, "vega": 0.0897, "theta": -0.0125, "rho": -0.0714, "theo": 4.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "COGT270521C00030000", "bid": 5.4, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6768, "gamma": 0.0245, "vega": 0.0921, "theta": -0.0119, "rho": 0.0864, "theo": 7.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "COGT270521P00030000", "bid": 2.6, "bid_size": 10.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0259, "vega": 0.0922, "theta": -0.0128, "rho": -0.0758, "theo": 4.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "COGT270521C00031000", "bid": 4.9, "bid_size": 10.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0253, "vega": 0.0945, "theta": -0.0121, "rho": 0.0845, "theo": 6.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "COGT270521P00031000", "bid": 3.5, "bid_size": 9.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0269, "vega": 0.0943, "theta": -0.013, "rho": -0.0806, "theo": 5.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "COGT270521C00032000", "bid": 4.4, "bid_size": 5.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.026, "vega": 0.0965, "theta": -0.0123, "rho": 0.0824, "theo": 6.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "COGT270521P00032000", "bid": 3.7, "bid_size": 10.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.0278, "vega": 0.096, "theta": -0.0133, "rho": -0.0852, "theo": 5.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "COGT270521C00033000", "bid": 4.1, "bid_size": 106.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.619, "open_interest": 1504.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0266, "vega": 0.0981, "theta": -0.0125, "rho": 0.08, "theo": 5.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-23T14:40:22", "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "COGT270521P00033000", "bid": 4.2, "bid_size": 10.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0286, "vega": 0.0971, "theta": -0.0134, "rho": -0.0893, "theo": 6.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "COGT270521C00034000", "bid": 3.7, "bid_size": 9.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.027, "vega": 0.0992, "theta": -0.0126, "rho": 0.0776, "theo": 5.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "COGT270521P00034000", "bid": 5.1, "bid_size": 9.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0292, "vega": 0.0979, "theta": -0.0136, "rho": -0.0939, "theo": 7.0446, "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": 6.64999985694885}, {"option": "COGT270521C00035000", "bid": 3.2, "bid_size": 89.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0272, "vega": 0.1, "theta": -0.0127, "rho": 0.075, "theo": 5.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "COGT270521P00035000", "bid": 5.7, "bid_size": 9.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0296, "vega": 0.098, "theta": -0.0137, "rho": -0.0978, "theo": 7.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "COGT270521C00036000", "bid": 3.0, "bid_size": 16.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0274, "vega": 0.1004, "theta": -0.0128, "rho": 0.0724, "theo": 4.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "COGT270521P00036000", "bid": 6.3, "bid_size": 10.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.03, "vega": 0.0977, "theta": -0.0138, "rho": -0.1003, "theo": 8.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "COGT270521C00037000", "bid": 2.55, "bid_size": 70.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0274, "vega": 0.1004, "theta": -0.0128, "rho": 0.0698, "theo": 4.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "COGT270521P00037000", "bid": 7.1, "bid_size": 10.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0301, "vega": 0.0974, "theta": -0.0138, "rho": -0.1041, "theo": 9.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "COGT270521C00038000", "bid": 2.2, "bid_size": 75.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0273, "vega": 0.1002, "theta": -0.0128, "rho": 0.0672, "theo": 4.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "COGT270521P00038000", "bid": 7.6, "bid_size": 9.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0302, "vega": 0.0961, "theta": -0.0138, "rho": -0.1063, "theo": 9.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "COGT270521C00039000", "bid": 1.75, "bid_size": 71.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0271, "vega": 0.0996, "theta": -0.0128, "rho": 0.0646, "theo": 3.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "COGT270521P00039000", "bid": 8.2, "bid_size": 5.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0302, "vega": 0.0945, "theta": -0.0138, "rho": -0.1073, "theo": 10.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "COGT270521C00040000", "bid": 1.6, "bid_size": 107.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.6058, "open_interest": 1500.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0268, "vega": 0.0988, "theta": -0.0127, "rho": 0.0621, "theo": 3.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T13:34:40", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "COGT270521P00040000", "bid": 9.1, "bid_size": 10.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.6036, "open_interest": 2.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0301, "vega": 0.0931, "theta": -0.0138, "rho": -0.1099, "theo": 11.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-09-18T12:52:32", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "COGT270521C00041000", "bid": 1.55, "bid_size": 10.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0264, "vega": 0.0979, "theta": -0.0127, "rho": 0.0598, "theo": 3.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "COGT270521P00041000", "bid": 9.7, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0299, "vega": 0.0914, "theta": -0.0138, "rho": -0.1124, "theo": 12.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "COGT270521C00045000", "bid": 0.25, "bid_size": 92.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0245, "vega": 0.0927, "theta": -0.0122, "rho": 0.0509, "theo": 2.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "COGT270521P00045000", "bid": 13.1, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0286, "vega": 0.0821, "theta": -0.0134, "rho": -0.1138, "theo": 15.3897, "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": 14.6999998092651}, {"option": "COGT280121C00003000", "bid": 26.0, "bid_size": 5.0, "ask": 30.4, "ask_size": 4.0, "iv": 0.9668, "open_interest": 24.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0071, "theta": 0.0, "rho": 0.0267, "theo": 28.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-06-15T14:50:41", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "COGT280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 3.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0008, "rho": -0.0044, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 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": "COGT280121C00005000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.9885, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.001, "vega": 0.0127, "theta": 0.0, "rho": 0.0478, "theo": 26.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.44, "last_trade_time": "2026-07-07T14:42:39", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "COGT280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 2.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.001, "vega": 0.0124, "theta": -0.0013, "rho": -0.0082, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 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": "COGT280121C00008000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0021, "vega": 0.0228, "theta": 0.0, "rho": 0.0778, "theo": 23.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "COGT280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0021, "vega": 0.0228, "theta": -0.002, "rho": -0.0161, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 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": "COGT280121C00010000", "bid": 19.5, "bid_size": 68.0, "ask": 24.5, "ask_size": 63.0, "iv": 0.7231, "open_interest": 3.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.003, "vega": 0.0308, "theta": -0.0001, "rho": 0.0956, "theo": 22.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-02-17T15:10:02", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "COGT280121P00010000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.7163, "open_interest": 16.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0031, "vega": 0.031, "theta": -0.0026, "rho": -0.0229, "theo": 0.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-15T11:23:04", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "COGT280121C00012000", "bid": 18.0, "bid_size": 66.0, "ask": 23.0, "ask_size": 62.0, "iv": 0.7333, "open_interest": 3.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0041, "vega": 0.0398, "theta": -0.0008, "rho": 0.1114, "theo": 20.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-04-01T09:36:23", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "COGT280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0042, "vega": 0.0402, "theta": -0.0031, "rho": -0.0311, "theo": 0.9387, "change": 0.0, "open": 0.0, "high": 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": "COGT280121C00015000", "bid": 15.5, "bid_size": 63.0, "ask": 20.5, "ask_size": 60.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0061, "vega": 0.0547, "theta": -0.002, "rho": 0.1309, "theo": 18.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "COGT280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8809, "open_interest": 1.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0063, "vega": 0.0556, "theta": -0.004, "rho": -0.0464, "theo": 1.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-24T10:25:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COGT280121C00017000", "bid": 14.0, "bid_size": 68.0, "ask": 19.0, "ask_size": 63.0, "iv": 0.6327, "open_interest": 1.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0076, "vega": 0.0654, "theta": -0.0028, "rho": 0.141, "theo": 16.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-04-01T09:35:44", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "COGT280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5751, "open_interest": 6.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0079, "vega": 0.0665, "theta": -0.0046, "rho": -0.0584, "theo": 1.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-05T15:55:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "COGT280121C00020000", "bid": 12.4, "bid_size": 40.0, "ask": 16.9, "ask_size": 38.0, "iv": 0.6367, "open_interest": 11.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.01, "vega": 0.0815, "theta": -0.0039, "rho": 0.152, "theo": 14.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-29T09:30:22", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "COGT280121P00020000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6326, "open_interest": 2.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0105, "vega": 0.083, "theta": -0.0055, "rho": -0.0791, "theo": 2.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-08-24T10:25:05", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "COGT280121C00022000", "bid": 11.3, "bid_size": 74.0, "ask": 16.0, "ask_size": 86.0, "iv": 0.6505, "open_interest": 73.0, "volume": 17.0, "delta": 0.8206, "gamma": 0.0116, "vega": 0.092, "theta": -0.0046, "rho": 0.1566, "theo": 13.4423, "change": -1.25, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-02T10:53:37", "percent_change": -8.77193, "prev_day_close": 14.25}, {"option": "COGT280121P00022000", "bid": 0.55, "bid_size": 5.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4993, "open_interest": 1.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0122, "vega": 0.0936, "theta": -0.006, "rho": -0.0945, "theo": 3.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T11:47:07", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "COGT280121C00025000", "bid": 9.7, "bid_size": 53.0, "ask": 14.0, "ask_size": 76.0, "iv": 0.6225, "open_interest": 8.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0139, "vega": 0.1065, "theta": -0.0055, "rho": 0.1595, "theo": 11.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-06-18T15:48:36", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "COGT280121P00025000", "bid": 1.55, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.5781, "open_interest": 211.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0148, "vega": 0.1083, "theta": -0.0068, "rho": -0.119, "theo": 4.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-05T13:54:22", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "COGT280121C00027000", "bid": 8.7, "bid_size": 41.0, "ask": 12.9, "ask_size": 39.0, "iv": 0.6114, "open_interest": 5.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0153, "vega": 0.1151, "theta": -0.006, "rho": 0.159, "theo": 10.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-09-17T10:52:21", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "COGT280121P00027000", "bid": 2.55, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.5825, "open_interest": 1.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0164, "vega": 0.1168, "theta": -0.0072, "rho": -0.136, "theo": 5.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-05-28T10:58:03", "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "COGT280121C00030000", "bid": 7.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 74.0, "iv": 0.6075, "open_interest": 1071.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.017, "vega": 0.1256, "theta": -0.0067, "rho": 0.1557, "theo": 9.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-21T09:33:14", "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "COGT280121P00030000", "bid": 4.1, "bid_size": 33.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.5809, "open_interest": 26.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0186, "vega": 0.127, "theta": -0.0077, "rho": -0.1603, "theo": 6.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-09-04T10:20:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "COGT280121C00032000", "bid": 6.5, "bid_size": 44.0, "ask": 10.9, "ask_size": 43.0, "iv": 0.6035, "open_interest": 7.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.0179, "vega": 0.131, "theta": -0.0071, "rho": 0.1522, "theo": 8.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-30T12:45:06", "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "COGT280121P00032000", "bid": 5.2, "bid_size": 5.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.5723, "open_interest": 100.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0198, "vega": 0.132, "theta": -0.008, "rho": -0.1759, "theo": 7.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-02-24T11:11:35", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "COGT280121C00035000", "bid": 5.5, "bid_size": 54.0, "ask": 9.6, "ask_size": 43.0, "iv": 0.5928, "open_interest": 1396.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0189, "vega": 0.1368, "theta": -0.0074, "rho": 0.1451, "theo": 7.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-22T12:01:17", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "COGT280121P00035000", "bid": 7.1, "bid_size": 31.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.5774, "open_interest": 2.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0213, "vega": 0.1366, "theta": -0.0082, "rho": -0.1975, "theo": 9.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-02-24T14:52:18", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "COGT280121C00037000", "bid": 4.8, "bid_size": 36.0, "ask": 9.0, "ask_size": 71.0, "iv": 0.5893, "open_interest": 5.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0194, "vega": 0.1392, "theta": -0.0076, "rho": 0.1397, "theo": 6.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-16T15:32:02", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "COGT280121P00037000", "bid": 8.2, "bid_size": 5.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.5564, "open_interest": 11.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.022, "vega": 0.1378, "theta": -0.0083, "rho": -0.2091, "theo": 10.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-06-23T14:44:10", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "COGT280121C00040000", "bid": 4.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 49.0, "iv": 0.5825, "open_interest": 228.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0197, "vega": 0.1408, "theta": -0.0078, "rho": 0.1312, "theo": 5.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T12:11:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "COGT280121P00040000", "bid": 10.6, "bid_size": 5.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.5619, "open_interest": 10.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0229, "vega": 0.1373, "theta": -0.0083, "rho": -0.2242, "theo": 12.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-06-23T14:44:10", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "COGT280121C00042000", "bid": 3.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.581, "open_interest": 63.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.0197, "vega": 0.1408, "theta": -0.0078, "rho": 0.1252, "theo": 5.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "COGT280121P00042000", "bid": 11.7, "bid_size": 5.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0233, "vega": 0.1352, "theta": -0.0083, "rho": -0.2317, "theo": 14.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-05-07T13:43:39", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "COGT280121C00045000", "bid": 2.15, "bid_size": 74.0, "ask": 7.0, "ask_size": 83.0, "iv": 0.5606, "open_interest": 156.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0195, "vega": 0.1394, "theta": -0.0078, "rho": 0.1166, "theo": 4.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-20T11:29:12", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "COGT280121P00045000", "bid": 14.1, "bid_size": 25.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0236, "vega": 0.1309, "theta": -0.0082, "rho": -0.2397, "theo": 16.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "COGT280121C00047000", "bid": 2.05, "bid_size": 65.0, "ask": 6.5, "ask_size": 67.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0192, "vega": 0.1377, "theta": -0.0077, "rho": 0.1108, "theo": 4.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "COGT280121P00047000", "bid": 15.5, "bid_size": 41.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0238, "vega": 0.1263, "theta": -0.008, "rho": -0.2408, "theo": 18.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "COGT280121C00050000", "bid": 1.35, "bid_size": 90.0, "ask": 6.0, "ask_size": 88.0, "iv": 0.5591, "open_interest": 449.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0188, "vega": 0.1344, "theta": -0.0076, "rho": 0.1027, "theo": 3.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-10T13:56:18", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "COGT280121P00050000", "bid": 19.8, "bid_size": 2.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.5655, "open_interest": 2.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0238, "vega": 0.1193, "theta": -0.0078, "rho": -0.2432, "theo": 20.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-04-16T11:49:02", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "COGT280121C00055000", "bid": 0.55, "bid_size": 104.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.5346, "open_interest": 2453.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0177, "vega": 0.1274, "theta": -0.0073, "rho": 0.0901, "theo": 3.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-22T13:22:26", "percent_change": 0.0, "prev_day_close": 3.02500000596046}, {"option": "COGT280121P00055000", "bid": 22.5, "bid_size": 43.0, "ask": 27.5, "ask_size": 19.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0237, "vega": 0.104, "theta": -0.0074, "rho": -0.2259, "theo": 25.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "COGT280121C00060000", "bid": 2.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 73.0, "iv": 0.6068, "open_interest": 2362.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0165, "vega": 0.1196, "theta": -0.0069, "rho": 0.0793, "theo": 2.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T15:34:52", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "COGT280121P00060000", "bid": 27.0, "bid_size": 47.0, "ask": 32.0, "ask_size": 23.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0232, "vega": 0.0853, "theta": -0.0068, "rho": -0.2016, "theo": 29.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-05-15T12:22:50", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "COGT280121C00065000", "bid": 0.05, "bid_size": 58.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.6031, "open_interest": 1.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0152, "vega": 0.1116, "theta": -0.0065, "rho": 0.0699, "theo": 2.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T14:48:23", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "COGT280121P00065000", "bid": 31.5, "bid_size": 58.0, "ask": 36.5, "ask_size": 27.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0232, "vega": 0.0671, "theta": -0.0063, "rho": -0.172, "theo": 34.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}], "symbol": "COGT", "security_type": "stock", "exchange_id": 2, "current_price": 31.02, "price_change": -0.57, "price_change_percent": -1.8375, "bid": 30.25, "ask": 31.6, "bid_size": 100, "ask_size": 200, "open": 32.12, "high": 32.29, "low": 30.855, "close": 31.02, "prev_day_close": 31.02, "volume": 1172134, "iv30": 57.169, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-02T15:59:59", "tick": "down"}, "symbol": "COGT"}