{"timestamp": "2026-11-10 01:14:04", "data": {"options": [{"option": "COHH261120C00001000", "bid": 1.45, "bid_size": 164.0, "ask": 2.1, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0149, "vega": 0.0001, "theta": -0.0008, "rho": 0.0001, "theo": 1.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "COHH261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 257.0, "iv": 6.2556, "open_interest": 1.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0142, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:33:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261120C00002000", "bid": 0.6, "bid_size": 234.0, "ask": 1.1, "ask_size": 112.0, "iv": 1.3285, "open_interest": 455.0, "volume": 26.0, "delta": 0.8827, "gamma": 0.2027, "vega": 0.001, "theta": -0.0084, "rho": 0.0004, "theo": 0.898, "change": 0.625, "open": 0.6, "high": 0.95, "low": 0.6, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 192.308, "prev_day_close": 0.325000006705523}, {"option": "COHH261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 2.0743, "open_interest": 16.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.2023, "vega": 0.001, "theta": -0.0085, "rho": -0.0001, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:11:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "COHH261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 1.9994, "open_interest": 617.0, "volume": 154.0, "delta": 0.4912, "gamma": 0.4478, "vega": 0.002, "theta": -0.0164, "rho": 0.0004, "theo": 0.2854, "change": 0.325, "open": 0.05, "high": 0.35, "low": 0.05, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:47:34", "percent_change": 1300.0, "prev_day_close": 0.025000000372529}, {"option": "COHH261120P00003000", "bid": 0.05, "bid_size": 376.0, "ask": 0.75, "ask_size": 264.0, "iv": 2.3078, "open_interest": 258.0, "volume": 22.0, "delta": -0.5078, "gamma": 0.448, "vega": 0.002, "theta": -0.0164, "rho": -0.0005, "theo": 0.4499, "change": -0.6, "open": 0.7, "high": 0.7, "low": 0.48, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:55:57", "percent_change": -54.5455, "prev_day_close": 1.10000002384186}, {"option": "COHH261120C00004000", "bid": 0.05, "bid_size": 7.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.8279, "open_interest": 309.0, "volume": 2.0, "delta": 0.1756, "gamma": 0.2885, "vega": 0.0013, "theta": -0.0103, "rho": 0.0001, "theo": 0.0721, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:57:18", "percent_change": -36.0, "prev_day_close": 0.125}, {"option": "COHH261120P00004000", "bid": 0.8, "bid_size": 233.0, "ask": 1.65, "ask_size": 48.0, "iv": 1.7178, "open_interest": 96.0, "volume": 2.0, "delta": -0.8238, "gamma": 0.2894, "vega": 0.0013, "theta": -0.0102, "rho": -0.0008, "theo": 1.2356, "change": -0.67, "open": 1.15, "high": 1.18, "low": 1.15, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T11:10:00", "percent_change": -36.2162, "prev_day_close": 1.84999996423721}, {"option": "COHH261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.2802, "open_interest": 283.0, "volume": 0.0, "delta": 0.055, "gamma": 0.1212, "vega": 0.0005, "theta": -0.0043, "rho": 0.0, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:51:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "COHH261120P00005000", "bid": 1.85, "bid_size": 231.0, "ask": 2.65, "ask_size": 39.0, "iv": 2.6352, "open_interest": 275.0, "volume": 2.0, "delta": -0.9453, "gamma": 0.1234, "vega": 0.0005, "theta": -0.0041, "rho": -0.0008, "theo": 2.1813, "change": -0.5, "open": 2.4, "high": 2.4, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:41:22", "percent_change": -17.5439, "prev_day_close": 2.85000002384186}, {"option": "COHH261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.7754, "open_interest": 61.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0458, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T13:54:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COHH261120P00006000", "bid": 2.65, "bid_size": 241.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 251.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0488, "vega": 0.0002, "theta": -0.0013, "rho": -0.0006, "theo": 3.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-10-27T10:53:39", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "COHH261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 183.0, "iv": 4.6502, "open_interest": 24.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0172, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:34:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261120P00007000", "bid": 3.4, "bid_size": 142.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0187, "vega": 0.0, "theta": -0.0002, "rho": -0.0002, "theo": 4.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-06T10:45:04", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "COHH261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 253.0, "iv": 4.8629, "open_interest": 24.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0067, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-13T14:24:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261120P00008000", "bid": 4.4, "bid_size": 136.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-09T14:43:41", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "COHH261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 245.0, "iv": 5.3617, "open_interest": 36.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0027, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:32:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261120P00009000", "bid": 4.9, "bid_size": 130.0, "ask": 6.7, "ask_size": 16.0, "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": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "COHH261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 282.0, "iv": 5.2778, "open_interest": 16.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:26:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "COHH261120P00010000", "bid": 6.4, "bid_size": 136.0, "ask": 7.6, "ask_size": 9.0, "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": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-09T14:43:04", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "COHH261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 231.0, "iv": 5.8946, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T12:07:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261120P00011000", "bid": 6.9, "bid_size": 129.0, "ask": 8.7, "ask_size": 16.0, "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": 8.165, "change": 0.0, "open": 0.0, "high": 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": "COHH261218C00001000", "bid": 0.95, "bid_size": 161.0, "ask": 2.15, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0442, "vega": 0.0009, "theta": -0.0031, "rho": 0.0006, "theo": 1.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COHH261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 187.0, "iv": 4.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0423, "vega": 0.001, "theta": -0.0031, "rho": -0.0002, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "COHH261218C00002000", "bid": 0.65, "bid_size": 156.0, "ask": 1.4, "ask_size": 221.0, "iv": 1.664, "open_interest": 1.0, "volume": 1.0, "delta": 0.803, "gamma": 0.1541, "vega": 0.0025, "theta": -0.0062, "rho": 0.0011, "theo": 1.0891, "change": 0.425, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:11:50", "percent_change": 62.963, "prev_day_close": 0.674999982118606}, {"option": "COHH261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 133.0, "iv": 2.2533, "open_interest": 41.0, "volume": 0.0, "delta": -0.192, "gamma": 0.1522, "vega": 0.0025, "theta": -0.0062, "rho": -0.0008, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:04:49", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "COHH261218C00003000", "bid": 0.05, "bid_size": 247.0, "ask": 0.75, "ask_size": 160.0, "iv": 1.2823, "open_interest": 40.0, "volume": 4.0, "delta": 0.5736, "gamma": 0.2348, "vega": 0.0036, "theta": -0.0083, "rho": 0.001, "theo": 0.5827, "change": 0.25, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:44:08", "percent_change": 166.667, "prev_day_close": 0.150000005960464}, {"option": "COHH261218P00003000", "bid": 0.45, "bid_size": 89.0, "ask": 1.45, "ask_size": 131.0, "iv": 2.3288, "open_interest": 5.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.2339, "vega": 0.0036, "theta": -0.0082, "rho": -0.0019, "theo": 0.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T10:31:41", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "COHH261218C00004000", "bid": 0.05, "bid_size": 222.0, "ask": 0.5, "ask_size": 190.0, "iv": 1.6422, "open_interest": 1.0, "volume": 14.0, "delta": 0.384, "gamma": 0.2267, "vega": 0.0035, "theta": -0.0081, "rho": 0.0008, "theo": 0.3296, "change": 0.12, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:35:31", "percent_change": 120.0, "prev_day_close": 0.100000001490116}, {"option": "COHH261218P00004000", "bid": 0.95, "bid_size": 231.0, "ask": 1.9, "ask_size": 134.0, "iv": 1.5837, "open_interest": 61.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.227, "vega": 0.0035, "theta": -0.008, "rho": -0.003, "theo": 1.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:44:30", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "COHH261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 1.5671, "open_interest": 27.0, "volume": 5.0, "delta": 0.2608, "gamma": 0.1881, "vega": 0.003, "theta": -0.007, "rho": 0.0006, "theo": 0.2017, "change": -0.11, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:08:46", "percent_change": -44.0, "prev_day_close": 0.25}, {"option": "COHH261218P00005000", "bid": 1.85, "bid_size": 207.0, "ask": 2.8, "ask_size": 11.0, "iv": 1.6935, "open_interest": 99.0, "volume": 0.0, "delta": -0.733, "gamma": 0.1895, "vega": 0.003, "theta": -0.0069, "rho": -0.0037, "theo": 2.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T11:55:15", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "COHH261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 196.0, "iv": 1.9621, "open_interest": 38.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.1496, "vega": 0.0024, "theta": -0.0058, "rho": 0.0004, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-15T15:18:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "COHH261218P00006000", "bid": 2.6, "bid_size": 232.0, "ask": 4.2, "ask_size": 42.0, "iv": 2.2736, "open_interest": 214.0, "volume": 0.0, "delta": -0.812, "gamma": 0.152, "vega": 0.0024, "theta": -0.0056, "rho": -0.0042, "theo": 3.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-23T15:35:52", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "COHH261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.9775, "open_interest": 6.0, "volume": 0.0, "delta": 0.132, "gamma": 0.1182, "vega": 0.002, "theta": -0.0048, "rho": 0.0003, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-12T14:58:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00007000", "bid": 3.3, "bid_size": 125.0, "ask": 5.2, "ask_size": 23.0, "iv": 1.9232, "open_interest": 15.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.1216, "vega": 0.002, "theta": -0.0045, "rho": -0.0044, "theo": 4.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T10:48:09", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "COHH261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 223.0, "iv": 2.396, "open_interest": 106.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0938, "vega": 0.0016, "theta": -0.0039, "rho": 0.0002, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "COHH261218P00008000", "bid": 4.3, "bid_size": 125.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.098, "vega": 0.0016, "theta": -0.0036, "rho": -0.0045, "theo": 5.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-18T12:12:48", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "COHH261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 203.0, "iv": 2.45, "open_interest": 52.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0751, "vega": 0.0013, "theta": -0.0032, "rho": 0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:39:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00009000", "bid": 5.3, "bid_size": 125.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0803, "vega": 0.0012, "theta": -0.0028, "rho": -0.0044, "theo": 6.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T15:39:19", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "COHH261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 204.0, "iv": 2.5924, "open_interest": 70.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0607, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:35:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00010000", "bid": 6.3, "bid_size": 125.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.067, "vega": 0.001, "theta": -0.0022, "rho": -0.0043, "theo": 7.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-01T11:11:58", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "COHH261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 196.0, "iv": 3.1433, "open_interest": 11.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0495, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T11:40:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00011000", "bid": 6.8, "bid_size": 121.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0571, "vega": 0.0008, "theta": -0.0017, "rho": -0.0038, "theo": 8.182, "change": 0.0, "open": 0.0, "high": 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": "COHH261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 196.0, "iv": 3.2618, "open_interest": 7.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0408, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:17:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00012000", "bid": 7.8, "bid_size": 121.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0496, "vega": 0.0006, "theta": -0.0014, "rho": -0.0034, "theo": 9.1756, "change": 0.0, "open": 0.0, "high": 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": "COHH261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 196.0, "iv": 3.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0339, "vega": 0.0006, "theta": -0.0015, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-25T11:28:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00013000", "bid": 8.8, "bid_size": 121.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0445, "vega": 0.0005, "theta": -0.001, "rho": -0.003, "theo": 10.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "COHH261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 196.0, "iv": 3.466, "open_interest": 7.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0284, "vega": 0.0005, "theta": -0.0013, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-31T11:02:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00014000", "bid": 9.8, "bid_size": 121.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0403, "vega": 0.0003, "theta": -0.0008, "rho": -0.0023, "theo": 11.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-17T11:54:39", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "COHH261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 219.0, "iv": 3.5554, "open_interest": 18.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0239, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00015000", "bid": 10.8, "bid_size": 120.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0327, "vega": 0.0002, "theta": -0.0006, "rho": -0.0013, "theo": 12.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "COHH261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 196.0, "iv": 3.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0203, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-04T14:42:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00016000", "bid": 11.8, "bid_size": 120.0, "ask": 14.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0239, "vega": 0.0001, "theta": -0.0002, "rho": -0.0009, "theo": 13.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "COHH261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 192.0, "iv": 3.7142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0174, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:40:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00017000", "bid": 12.8, "bid_size": 120.0, "ask": 15.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0164, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "COHH261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 192.0, "iv": 3.7854, "open_interest": 3.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0149, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-07T14:57:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00018000", "bid": 13.8, "bid_size": 120.0, "ask": 16.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0079, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "COHH261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 192.0, "iv": 3.852, "open_interest": 11.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0129, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-06-09T15:59:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00019000", "bid": 14.8, "bid_size": 120.0, "ask": 17.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0023, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "COHH261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 102.0, "iv": 3.144, "open_interest": 100.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0112, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T11:34:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00020000", "bid": 17.0, "bid_size": 1.0, "ask": 17.6, "ask_size": 7.0, "iv": 3.6655, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-07-08T13:14:26", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "COHH261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 104.0, "iv": 3.3892, "open_interest": 21.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T11:31:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHH261218P00025000", "bid": 20.3, "bid_size": 2.0, "ask": 24.6, "ask_size": 1.0, "iv": 3.9682, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-06-15T10:02:18", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "COHH270319C00001000", "bid": 1.75, "bid_size": 3.0, "ask": 2.25, "ask_size": 3.0, "iv": 2.0561, "open_interest": 36.0, "volume": 1.0, "delta": 0.9166, "gamma": 0.0299, "vega": 0.0023, "theta": -0.0025, "rho": 0.0011, "theo": 2.1818, "change": 0.65, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:55:22", "percent_change": 48.1482, "prev_day_close": 1.34999996423721}, {"option": "COHH270319P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 0.95, "ask_size": 79.0, "iv": 3.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0276, "vega": 0.0023, "theta": -0.0025, "rho": -0.0018, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "COHH270319C00002000", "bid": 0.9, "bid_size": 24.0, "ask": 1.95, "ask_size": 53.0, "iv": 1.822, "open_interest": 8.0, "volume": 1.0, "delta": 0.8041, "gamma": 0.0747, "vega": 0.0044, "theta": -0.0035, "rho": 0.0021, "theo": 1.553, "change": 0.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:17:21", "percent_change": 18.1818, "prev_day_close": 1.10000002384186}, {"option": "COHH270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 1.9333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0724, "vega": 0.0044, "theta": -0.0035, "rho": -0.0039, "theo": 0.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COHH270319C00003000", "bid": 0.05, "bid_size": 7.0, "ask": 1.6, "ask_size": 81.0, "iv": 2.0086, "open_interest": 9.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.1026, "vega": 0.0057, "theta": -0.0043, "rho": 0.0024, "theo": 1.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T12:41:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "COHH270319P00003000", "bid": 0.5, "bid_size": 66.0, "ask": 2.3, "ask_size": 42.0, "iv": 2.0263, "open_interest": 14.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.1015, "vega": 0.0057, "theta": -0.0042, "rho": -0.0064, "theo": 1.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-30T14:37:06", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "COHH270319C00004000", "bid": 0.15, "bid_size": 56.0, "ask": 1.2, "ask_size": 70.0, "iv": 1.5319, "open_interest": 14.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.1117, "vega": 0.0063, "theta": -0.0048, "rho": 0.0024, "theo": 0.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-01T10:40:21", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "COHH270319P00004000", "bid": 1.1, "bid_size": 75.0, "ask": 3.3, "ask_size": 40.0, "iv": 2.0678, "open_interest": 2.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.1119, "vega": 0.0063, "theta": -0.0046, "rho": -0.0089, "theo": 2.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T13:10:34", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "COHH270319C00005000", "bid": 0.15, "bid_size": 1.0, "ask": 1.0, "ask_size": 68.0, "iv": 1.6309, "open_interest": 20.0, "volume": 0.0, "delta": 0.5419, "gamma": 0.1129, "vega": 0.0066, "theta": -0.005, "rho": 0.0023, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:21:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "COHH270319P00005000", "bid": 1.8, "bid_size": 78.0, "ask": 4.1, "ask_size": 60.0, "iv": 1.9436, "open_interest": 69.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.1144, "vega": 0.0066, "theta": -0.0049, "rho": -0.0111, "theo": 2.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-27T10:50:54", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "COHH270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 80.0, "iv": 1.6998, "open_interest": 11.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.1113, "vega": 0.0066, "theta": -0.0052, "rho": 0.0021, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T09:44:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COHH270319P00006000", "bid": 3.2, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.5258, "open_interest": 202.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.1139, "vega": 0.0066, "theta": -0.0049, "rho": -0.0131, "theo": 3.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-14T09:37:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "COHH270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 76.0, "iv": 1.8051, "open_interest": 79.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.1087, "vega": 0.0066, "theta": -0.0053, "rho": 0.002, "theo": 0.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-21T12:02:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COHH270319P00007000", "bid": 3.6, "bid_size": 57.0, "ask": 5.5, "ask_size": 14.0, "iv": 1.0867, "open_interest": 4.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.1124, "vega": 0.0066, "theta": -0.005, "rho": -0.0148, "theo": 4.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-16T14:09:13", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "COHH270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 65.0, "iv": 1.6728, "open_interest": 83.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.1056, "vega": 0.0065, "theta": -0.0053, "rho": 0.0019, "theo": 0.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHH270319P00008000", "bid": 4.5, "bid_size": 32.0, "ask": 7.0, "ask_size": 13.0, "iv": 2.1352, "open_interest": 1.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.1104, "vega": 0.0065, "theta": -0.0049, "rho": -0.0164, "theo": 5.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-10-16T14:09:49", "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "COHH270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 76.0, "iv": 1.9843, "open_interest": 1.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.1025, "vega": 0.0064, "theta": -0.0053, "rho": 0.0018, "theo": 0.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHH270319P00009000", "bid": 4.1, "bid_size": 48.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.1083, "vega": 0.0063, "theta": -0.0048, "rho": -0.0177, "theo": 6.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-24T10:47:18", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "COHH270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 76.0, "iv": 2.0714, "open_interest": 20.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0995, "vega": 0.0063, "theta": -0.0052, "rho": 0.0017, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T13:57:26", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "COHH270319P00010000", "bid": 6.4, "bid_size": 32.0, "ask": 9.0, "ask_size": 13.0, "iv": 2.2737, "open_interest": 3.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.1062, "vega": 0.0062, "theta": -0.0047, "rho": -0.0192, "theo": 7.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T14:38:16", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "COHH270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 76.0, "iv": 2.1062, "open_interest": 14.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.0965, "vega": 0.0062, "theta": -0.0052, "rho": 0.0017, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T13:57:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHH270319P00011000", "bid": 6.0, "bid_size": 42.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.1043, "vega": 0.0061, "theta": -0.0046, "rho": -0.0202, "theo": 8.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "COHH270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 81.0, "iv": 2.1743, "open_interest": 13.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0938, "vega": 0.006, "theta": -0.0051, "rho": 0.0016, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T15:33:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHH270319P00012000", "bid": 7.1, "bid_size": 58.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.1025, "vega": 0.0059, "theta": -0.0045, "rho": -0.0212, "theo": 9.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "COHH270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 77.0, "iv": 2.2357, "open_interest": 16.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0911, "vega": 0.0059, "theta": -0.005, "rho": 0.0015, "theo": 0.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-01T11:54:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHH270319P00013000", "bid": 8.0, "bid_size": 37.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.1007, "vega": 0.0058, "theta": -0.0044, "rho": -0.0222, "theo": 10.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "COHH270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 79.0, "iv": 2.2916, "open_interest": 2.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0886, "vega": 0.0058, "theta": -0.005, "rho": 0.0015, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-20T14:28:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHH270319P00014000", "bid": 8.9, "bid_size": 32.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0992, "vega": 0.0056, "theta": -0.0043, "rho": -0.0228, "theo": 11.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T10:14:18", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "COHH270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 77.0, "iv": 2.3428, "open_interest": 6.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0862, "vega": 0.0057, "theta": -0.0049, "rho": 0.0014, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-08T15:19:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHH270319P00015000", "bid": 9.9, "bid_size": 32.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0978, "vega": 0.0055, "theta": -0.0042, "rho": -0.0235, "theo": 12.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "COHH270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 83.0, "iv": 2.39, "open_interest": 23.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.084, "vega": 0.0055, "theta": -0.0048, "rho": 0.0014, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T10:01:55", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHH270319P00016000", "bid": 10.8, "bid_size": 1.0, "ask": 14.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0966, "vega": 0.0053, "theta": -0.004, "rho": -0.0242, "theo": 13.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "COHH270617C00001000", "bid": 0.7, "bid_size": 61.0, "ask": 2.9, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0351, "vega": 0.0025, "theta": -0.0026, "rho": 0.001, "theo": 2.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "COHH270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 341.0, "iv": 3.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0178, "vega": 0.0024, "theta": -0.0014, "rho": -0.0038, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "COHH270617C00002000", "bid": 0.85, "bid_size": 13.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.6349, "open_interest": 4.0, "volume": 9.0, "delta": 0.7696, "gamma": 0.0672, "vega": 0.0049, "theta": -0.003, "rho": 0.0022, "theo": 1.5859, "change": 0.49, "open": 1.5, "high": 1.75, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:58:40", "percent_change": 49.0, "prev_day_close": 1.00000002421439}, {"option": "COHH270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 78.0, "iv": 1.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0463, "vega": 0.0047, "theta": -0.0021, "rho": -0.0079, "theo": 1.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COHH270617C00003000", "bid": 0.3, "bid_size": 40.0, "ask": 1.9, "ask_size": 72.0, "iv": 1.704, "open_interest": 107.0, "volume": 1.0, "delta": 0.6665, "gamma": 0.0834, "vega": 0.0064, "theta": -0.0032, "rho": 0.0027, "theo": 1.2438, "change": 1.025, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:12:40", "percent_change": 117.143, "prev_day_close": 0.875}, {"option": "COHH270617P00003000", "bid": 0.2, "bid_size": 75.0, "ask": 2.8, "ask_size": 37.0, "iv": 1.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0649, "vega": 0.0061, "theta": -0.0023, "rho": -0.0125, "theo": 1.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COHH270617C00004000", "bid": 0.05, "bid_size": 55.0, "ask": 1.8, "ask_size": 74.0, "iv": 1.7285, "open_interest": 3.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.089, "vega": 0.0071, "theta": -0.0033, "rho": 0.0028, "theo": 1.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T10:08:12", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "COHH270617P00004000", "bid": 1.0, "bid_size": 78.0, "ask": 3.8, "ask_size": 41.0, "iv": 1.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0744, "vega": 0.0068, "theta": -0.0024, "rho": -0.017, "theo": 2.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "COHH270617C00005000", "bid": 0.05, "bid_size": 71.0, "ask": 1.7, "ask_size": 87.0, "iv": 1.8468, "open_interest": 4.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0903, "vega": 0.0075, "theta": -0.0034, "rho": 0.0028, "theo": 0.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T12:21:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "COHH270617P00005000", "bid": 1.7, "bid_size": 80.0, "ask": 4.6, "ask_size": 40.0, "iv": 1.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0791, "vega": 0.0072, "theta": -0.0024, "rho": -0.0212, "theo": 3.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "COHH270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 83.0, "iv": 1.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.0898, "vega": 0.0076, "theta": -0.0034, "rho": 0.0028, "theo": 0.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "COHH270617P00006000", "bid": 2.55, "bid_size": 78.0, "ask": 5.9, "ask_size": 39.0, "iv": 1.8172, "open_interest": 0.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0815, "vega": 0.0074, "theta": -0.0024, "rho": -0.0251, "theo": 4.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "COHH270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 77.0, "iv": 1.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0884, "vega": 0.0076, "theta": -0.0034, "rho": 0.0027, "theo": 0.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "COHH270617P00007000", "bid": 3.4, "bid_size": 77.0, "ask": 6.8, "ask_size": 39.0, "iv": 1.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4113, "gamma": 0.0828, "vega": 0.0074, "theta": -0.0022, "rho": -0.0285, "theo": 5.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "COHH270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 78.0, "iv": 1.9905, "open_interest": 16.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0867, "vega": 0.0076, "theta": -0.0034, "rho": 0.0026, "theo": 0.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:40:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COHH270617P00008000", "bid": 4.3, "bid_size": 59.0, "ask": 7.8, "ask_size": 38.0, "iv": 1.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0834, "vega": 0.0075, "theta": -0.0021, "rho": -0.0316, "theo": 6.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "COHH270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 78.0, "iv": 2.035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0848, "vega": 0.0075, "theta": -0.0034, "rho": 0.0025, "theo": 0.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "COHH270617P00009000", "bid": 5.2, "bid_size": 31.0, "ask": 8.7, "ask_size": 38.0, "iv": 1.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0838, "vega": 0.0074, "theta": -0.002, "rho": -0.0346, "theo": 7.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "COHH270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 1.4609, "open_interest": 27.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0829, "vega": 0.0074, "theta": -0.0033, "rho": 0.0024, "theo": 0.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T14:04:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "COHH270617P00010000", "bid": 6.2, "bid_size": 29.0, "ask": 9.7, "ask_size": 13.0, "iv": 1.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.084, "vega": 0.0074, "theta": -0.0018, "rho": -0.0372, "theo": 7.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}], "symbol": "COHH", "security_type": "stock", "exchange_id": 2, "current_price": 2.875, "price_change": 0.71, "price_change_percent": 33.4906, "bid": 2.86, "ask": 2.89, "bid_size": 3100, "ask_size": 3000, "open": 2.25, "high": 2.93, "low": 2.25, "close": 2.83, "prev_day_close": 2.12, "volume": 4205899, "iv30": 181.181, "iv30_change": -14.135, "iv30_change_percent": -7.237, "seqno": 10415021401, "last_trade_time": "2026-11-09T15:59:49", "tick": "down"}, "symbol": "COHH"}