{"timestamp": "2026-11-11 00:06:10", "data": {"options": [{"option": "COIW261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.0925, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-29T12:12:37", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "COIW261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0016, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1839, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-10-01T12:11:00", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "COIW261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0069, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0071, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 2.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-19T12:49:55", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "COIW261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.027, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.1391, "vega": 0.0006, "theta": -0.0088, "rho": 0.0002, "theo": 1.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-01T12:28:49", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "COIW261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8472, "open_interest": 2.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.1127, "vega": 0.0012, "theta": -0.0072, "rho": -0.0001, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:39:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.4413, "vega": 0.0029, "theta": -0.0153, "rho": 0.0006, "theo": 0.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T13:04:24", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "COIW261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.4093, "vega": 0.0031, "theta": -0.0144, "rho": -0.0006, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COIW261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6562, "open_interest": 15.0, "volume": 0.0, "delta": 0.232, "gamma": 0.4141, "vega": 0.0027, "theta": -0.0115, "rho": 0.0003, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:23:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "COIW261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6126, "open_interest": 9.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.3984, "vega": 0.0027, "theta": -0.011, "rho": -0.0016, "theo": 0.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:55:44", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "COIW261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0139, "open_interest": 21.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.1199, "vega": 0.0009, "theta": -0.0038, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:18:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6302, "open_interest": 15.0, "volume": 0.0, "delta": -0.939, "gamma": 0.1166, "vega": 0.0009, "theta": -0.0035, "rho": -0.0022, "theo": 1.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T10:18:59", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "COIW261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0248, "open_interest": 29.0, "volume": 1.0, "delta": 0.0118, "gamma": 0.0331, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:47:09", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "COIW261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0324, "vega": 0.0003, "theta": -0.0009, "rho": -0.0026, "theo": 2.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-06T10:54:14", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "COIW261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2699, "open_interest": 134.0, "volume": 1.0, "delta": 0.0036, "gamma": 0.0106, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:45:49", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "COIW261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0104, "vega": 0.0001, "theta": 0.0, "rho": -0.003, "theo": 3.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-26T15:40:48", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "COIW261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6889, "open_interest": 13.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0038, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:11:40", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0038, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 4.6305, "change": 0.0, "open": 0.0, "high": 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": "COIW261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0043, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:12:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 5.6288, "change": 0.0, "open": 0.0, "high": 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": "COIW261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7004, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0007, "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": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T13:13:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COIW261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0039, "theo": 6.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "COIW261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3295, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:26:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "COIW261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0043, "theo": 7.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "COIW261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0002, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:28:28", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0046, "theo": 8.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "COIW261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.16, "last_trade_time": "2026-10-06T11:08:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0049, "theo": 9.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "COIW261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0052, "theo": 10.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "COIW261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0348, "vega": 0.0014, "theta": -0.0093, "rho": 0.0006, "theo": 3.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "COIW261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0248, "vega": 0.002, "theta": -0.0067, "rho": -0.0005, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0731, "vega": 0.0025, "theta": -0.0094, "rho": 0.0011, "theo": 2.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "COIW261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0561, "vega": 0.0031, "theta": -0.0075, "rho": -0.0008, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COIW261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.1437, "vega": 0.0042, "theta": -0.0096, "rho": 0.0016, "theo": 1.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-10-19T13:01:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "COIW261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.1179, "vega": 0.0047, "theta": -0.008, "rho": -0.0015, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "COIW261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.2449, "vega": 0.0062, "theta": -0.0094, "rho": 0.0018, "theo": 0.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-09-30T14:51:10", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "COIW261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.2128, "vega": 0.0064, "theta": -0.0082, "rho": -0.0028, "theo": 0.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COIW261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.2403, "vega": 0.0064, "theta": -0.0083, "rho": 0.0014, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-01T13:51:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COIW261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0196, "open_interest": 6.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.2211, "vega": 0.0063, "theta": -0.0076, "rho": -0.0048, "theo": 1.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:20:25", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "COIW261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.1705, "vega": 0.0051, "theta": -0.007, "rho": 0.0009, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-25T12:36:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "COIW261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9795, "open_interest": 7.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.1613, "vega": 0.005, "theta": -0.0065, "rho": -0.0066, "theo": 1.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T12:09:33", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "COIW261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6034, "open_interest": 7.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.1206, "vega": 0.0041, "theta": -0.006, "rho": 0.0007, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T14:43:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "COIW261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1177, "open_interest": 3.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.1156, "vega": 0.004, "theta": -0.0055, "rho": -0.008, "theo": 2.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-08T13:00:34", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "COIW261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7802, "open_interest": 128.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0891, "vega": 0.0033, "theta": -0.0052, "rho": 0.0005, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T13:16:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0851, "open_interest": 3.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0861, "vega": 0.0032, "theta": -0.0046, "rho": -0.0093, "theo": 3.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-09-09T10:36:04", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "COIW261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9667, "open_interest": 31.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0685, "vega": 0.0027, "theta": -0.0045, "rho": 0.0004, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-21T14:18:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0664, "vega": 0.0026, "theta": -0.0039, "rho": -0.0105, "theo": 4.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "COIW261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1274, "open_interest": 5.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0543, "vega": 0.0022, "theta": -0.004, "rho": 0.0003, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T12:10:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0528, "vega": 0.0022, "theta": -0.0033, "rho": -0.0117, "theo": 5.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-07-02T09:58:49", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "COIW261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4348, "open_interest": 24.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0441, "vega": 0.0019, "theta": -0.0035, "rho": 0.0002, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:15:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.001, "open_interest": 36.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.043, "vega": 0.0019, "theta": -0.0027, "rho": -0.0128, "theo": 6.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-20T12:11:49", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "COIW261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3955, "open_interest": 2.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0365, "vega": 0.0016, "theta": -0.0031, "rho": 0.0002, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-17T13:24:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0357, "vega": 0.0016, "theta": -0.0022, "rho": -0.0139, "theo": 7.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "COIW261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5097, "open_interest": 5.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0307, "vega": 0.0014, "theta": -0.0028, "rho": 0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-05-14T11:38:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.03, "vega": 0.0014, "theta": -0.0018, "rho": -0.015, "theo": 8.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "COIW261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0262, "vega": 0.0012, "theta": -0.0025, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0257, "vega": 0.0012, "theta": -0.0015, "rho": -0.0161, "theo": 9.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "COIW261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0225, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0222, "vega": 0.0011, "theta": -0.0011, "rho": -0.0172, "theo": 10.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-05-15T13:19:50", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "COIW261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0196, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0193, "vega": 0.001, "theta": -0.0008, "rho": -0.0183, "theo": 11.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-08-21T13:21:08", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "COIW261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0172, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.017, "vega": 0.0009, "theta": -0.0006, "rho": -0.0193, "theo": 12.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-27T11:02:02", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "COIW261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0152, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0151, "vega": 0.0008, "theta": -0.0003, "rho": -0.0203, "theo": 13.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "COIW261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0135, "vega": 0.0007, "theta": -0.0016, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0136, "vega": 0.0007, "theta": -0.0001, "rho": -0.0212, "theo": 14.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-07-17T10:07:05", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "COIW261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0923, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.012, "vega": 0.0006, "theta": -0.0014, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0122, "vega": 0.0006, "theta": 0.0, "rho": -0.0222, "theo": 15.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "COIW261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0108, "vega": 0.0006, "theta": -0.0013, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COIW261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0111, "vega": 0.0006, "theta": 0.0, "rho": -0.023, "theo": 16.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-11-03T14:37:42", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "COIW270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0172, "vega": 0.0017, "theta": -0.0064, "rho": 0.0006, "theo": 4.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T14:17:41", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "COIW270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0066, "vega": 0.0023, "theta": -0.0029, "rho": -0.0019, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "COIW270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0408, "vega": 0.0034, "theta": -0.0069, "rho": 0.0015, "theo": 3.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-10-01T15:10:04", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "COIW270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0207, "vega": 0.0047, "theta": -0.0038, "rho": -0.0033, "theo": 0.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COIW270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0756, "vega": 0.0056, "theta": -0.0069, "rho": 0.0026, "theo": 2.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-09-30T12:49:36", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "COIW270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0435, "vega": 0.007, "theta": -0.004, "rho": -0.005, "theo": 0.6258, "change": 0.0, "open": 0.0, "high": 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": "COIW270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.1215, "vega": 0.0082, "theta": -0.0064, "rho": 0.0036, "theo": 1.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-09-25T13:39:38", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "COIW270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0758, "vega": 0.0093, "theta": -0.0041, "rho": -0.0076, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "COIW270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7735, "open_interest": 2.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.1475, "vega": 0.0108, "theta": -0.0058, "rho": 0.0042, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T12:52:06", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "COIW270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1736, "open_interest": 2.0, "volume": 1.0, "delta": -0.3578, "gamma": 0.1029, "vega": 0.0108, "theta": -0.004, "rho": -0.0114, "theo": 1.2536, "change": -0.175, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T13:57:33", "percent_change": -14.8936, "prev_day_close": 1.17500002682209}, {"option": "COIW270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.137, "vega": 0.0115, "theta": -0.0052, "rho": 0.0041, "theo": 0.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-09-30T14:53:50", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "COIW270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.1057, "vega": 0.0109, "theta": -0.0039, "rho": -0.016, "theo": 1.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "COIW270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0501, "open_interest": 10.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.117, "vega": 0.011, "theta": -0.0049, "rho": 0.0036, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:33:31", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COIW270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1458, "open_interest": 4.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0962, "vega": 0.0103, "theta": -0.0037, "rho": -0.0203, "theo": 2.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T10:54:14", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "COIW270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1578, "open_interest": 17.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.1, "vega": 0.0102, "theta": -0.0046, "rho": 0.0031, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T13:40:53", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "COIW270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2373, "open_interest": 7.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0853, "vega": 0.0096, "theta": -0.0036, "rho": -0.0245, "theo": 3.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-26T15:40:48", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "COIW270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2581, "open_interest": 3.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0867, "vega": 0.0095, "theta": -0.0044, "rho": 0.0027, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-10T15:49:26", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "COIW270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.076, "vega": 0.009, "theta": -0.0033, "rho": -0.0284, "theo": 4.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "COIW270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3625, "open_interest": 3.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0764, "vega": 0.0088, "theta": -0.0042, "rho": 0.0024, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-30T14:03:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "COIW270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2028, "open_interest": 12.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0682, "vega": 0.0084, "theta": -0.0031, "rho": -0.0321, "theo": 5.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-23T10:26:50", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "COIW270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4529, "open_interest": 15.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0683, "vega": 0.0082, "theta": -0.004, "rho": 0.0022, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:05:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0618, "vega": 0.0078, "theta": -0.0029, "rho": -0.0357, "theo": 6.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "COIW270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2503, "open_interest": 3.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0617, "vega": 0.0077, "theta": -0.0038, "rho": 0.002, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T09:30:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.0565, "vega": 0.0074, "theta": -0.0026, "rho": -0.0391, "theo": 7.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "COIW270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9105, "open_interest": 124.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0562, "vega": 0.0072, "theta": -0.0036, "rho": 0.0018, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:40:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COIW270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0521, "vega": 0.007, "theta": -0.0024, "rho": -0.0424, "theo": 8.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "COIW270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6405, "open_interest": 2.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0516, "vega": 0.0068, "theta": -0.0035, "rho": 0.0017, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-07-17T13:42:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COIW270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0483, "vega": 0.0066, "theta": -0.0022, "rho": -0.0456, "theo": 9.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "COIW270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6984, "open_interest": 1.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0477, "vega": 0.0065, "theta": -0.0034, "rho": 0.0016, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:41:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COIW270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0452, "vega": 0.0063, "theta": -0.002, "rho": -0.0486, "theo": 10.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-08-25T13:22:27", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "COIW270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0443, "vega": 0.0061, "theta": -0.0032, "rho": 0.0014, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COIW270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0424, "vega": 0.006, "theta": -0.0018, "rho": -0.0514, "theo": 11.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "COIW270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0413, "vega": 0.0058, "theta": -0.0031, "rho": 0.0013, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COIW270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0401, "vega": 0.0057, "theta": -0.0016, "rho": -0.0541, "theo": 12.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-08-25T13:15:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "COIW270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0387, "vega": 0.0055, "theta": -0.003, "rho": 0.0013, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COIW270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0381, "vega": 0.0055, "theta": -0.0014, "rho": -0.0566, "theo": 13.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "COIW270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0195, "vega": 0.0019, "theta": -0.0059, "rho": 0.0007, "theo": 4.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T14:29:48", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "COIW270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.005, "vega": 0.0027, "theta": -0.0017, "rho": -0.0036, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 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": "COIW270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0446, "vega": 0.0042, "theta": -0.0061, "rho": 0.0019, "theo": 3.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.49, "last_trade_time": "2026-10-23T13:34:29", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "COIW270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0171, "vega": 0.0059, "theta": -0.0024, "rho": -0.0067, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "COIW270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0786, "vega": 0.0072, "theta": -0.0058, "rho": 0.0035, "theo": 2.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-19T13:34:00", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "COIW270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0352, "vega": 0.0088, "theta": -0.0026, "rho": -0.0102, "theo": 0.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COIW270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.1114, "vega": 0.0106, "theta": -0.0053, "rho": 0.005, "theo": 1.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "COIW270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0559, "vega": 0.0112, "theta": -0.0027, "rho": -0.015, "theo": 1.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "COIW270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.1192, "vega": 0.013, "theta": -0.0048, "rho": 0.0057, "theo": 1.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "COIW270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0031, "open_interest": 28.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0688, "vega": 0.0125, "theta": -0.0026, "rho": -0.0213, "theo": 1.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-30T12:54:38", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "COIW270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.109, "vega": 0.014, "theta": -0.0043, "rho": 0.0058, "theo": 0.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "COIW270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1472, "open_interest": 1.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0707, "vega": 0.0127, "theta": -0.0025, "rho": -0.028, "theo": 2.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T09:36:32", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "COIW270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0134, "open_interest": 1.0, "volume": 0.0, "delta": 0.387, "gamma": 0.096, "vega": 0.0139, "theta": -0.004, "rho": 0.0054, "theo": 0.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T13:37:37", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "COIW270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0676, "vega": 0.0125, "theta": -0.0023, "rho": -0.0346, "theo": 3.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "COIW270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1156, "open_interest": 1.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0849, "vega": 0.0134, "theta": -0.0038, "rho": 0.005, "theo": 0.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-22T13:45:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "COIW270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0633, "vega": 0.012, "theta": -0.0022, "rho": -0.0408, "theo": 4.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "COIW270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.076, "vega": 0.0127, "theta": -0.0036, "rho": 0.0046, "theo": 0.559, "change": 0.0, "open": 0.0, "high": 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": "COIW270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0591, "vega": 0.0115, "theta": -0.002, "rho": -0.0468, "theo": 5.1009, "change": 0.0, "open": 0.0, "high": 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": "COIW270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0689, "vega": 0.0121, "theta": -0.0034, "rho": 0.0042, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 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": "COIW270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0554, "vega": 0.0111, "theta": -0.0018, "rho": -0.0524, "theo": 6.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "COIW270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0631, "vega": 0.0116, "theta": -0.0033, "rho": 0.0039, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0521, "vega": 0.0106, "theta": -0.0016, "rho": -0.0578, "theo": 6.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "COIW270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0582, "vega": 0.0111, "theta": -0.0031, "rho": 0.0037, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COIW270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0494, "vega": 0.0102, "theta": -0.0014, "rho": -0.0628, "theo": 7.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "COIW270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0541, "vega": 0.0105, "theta": -0.003, "rho": 0.0034, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 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": "COIW270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.047, "vega": 0.0099, "theta": -0.0011, "rho": -0.0676, "theo": 8.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "COIW270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0506, "vega": 0.0101, "theta": -0.0029, "rho": 0.0032, "theo": 0.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "COIW270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0449, "vega": 0.0096, "theta": -0.0009, "rho": -0.0721, "theo": 9.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "COIW270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0475, "vega": 0.0098, "theta": -0.0028, "rho": 0.0031, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "COIW270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0432, "vega": 0.0093, "theta": -0.0007, "rho": -0.0764, "theo": 10.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "COIW270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0447, "vega": 0.0093, "theta": -0.0027, "rho": 0.0028, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "COIW270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3964, "open_interest": 10.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0416, "vega": 0.009, "theta": -0.0006, "rho": -0.0804, "theo": 11.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-03T14:37:42", "percent_change": 0.0, "prev_day_close": 11.75}], "symbol": "COIW", "security_type": "stock", "exchange_id": 3, "current_price": 5.4637, "price_change": -0.18, "price_change_percent": -3.2028, "bid": 5.44, "ask": 5.46, "bid_size": 1100, "ask_size": 500, "open": 5.48, "high": 5.635, "low": 5.31, "close": 5.44, "prev_day_close": 5.62, "volume": 155197, "iv30": 93.066, "iv30_change": -1.06, "iv30_change_percent": -1.1262, "seqno": 21102497692, "last_trade_time": "2026-11-10T15:59:50", "tick": "down"}, "symbol": "COIW"}