{"timestamp": "2026-10-23 10:28:14", "data": {"options": [{"option": "COLL261120C00012500", "bid": 9.0, "bid_size": 2.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0082, "vega": 0.005, "theta": -0.0071, "rho": 0.0101, "theo": 11.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "COLL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 2.9684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0082, "vega": 0.005, "theta": -0.0116, "rho": -0.0008, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COLL261120C00015000", "bid": 6.7, "bid_size": 2.0, "ask": 11.0, "ask_size": 3.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0153, "vega": 0.0078, "theta": -0.0116, "rho": 0.0117, "theo": 8.8796, "change": 0.0, "open": 0.0, "high": 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": "COLL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 2.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0154, "vega": 0.0078, "theta": -0.0151, "rho": -0.0013, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COLL261120C00017500", "bid": 4.4, "bid_size": 2.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0286, "vega": 0.0119, "theta": -0.0166, "rho": 0.0129, "theo": 6.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "COLL261120P00017500", "bid": 0.05, "bid_size": 5.0, "ask": 3.7, "ask_size": 2.0, "iv": 1.8827, "open_interest": 2.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0287, "vega": 0.012, "theta": -0.0192, "rho": -0.0022, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T15:25:41", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "COLL261120C00020000", "bid": 2.4, "bid_size": 6.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0528, "vega": 0.0179, "theta": -0.022, "rho": 0.0131, "theo": 4.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "COLL261120P00020000", "bid": 0.25, "bid_size": 8.0, "ask": 3.9, "ask_size": 2.0, "iv": 1.4901, "open_interest": 20.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0532, "vega": 0.018, "theta": -0.0236, "rho": -0.0039, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T15:27:00", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "COLL261120C00022500", "bid": 2.25, "bid_size": 6.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0866, "vega": 0.0248, "theta": -0.0268, "rho": 0.0113, "theo": 2.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "COLL261120P00022500", "bid": 0.9, "bid_size": 6.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.2421, "open_interest": 1.0, "volume": 1.0, "delta": -0.3585, "gamma": 0.0877, "vega": 0.0248, "theta": -0.0276, "rho": -0.007, "theo": 1.1522, "change": -0.315, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-22T14:32:43", "percent_change": -17.7465, "prev_day_close": 2.6000000834465}, {"option": "COLL261120C00025000", "bid": 1.05, "bid_size": 10.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.2267, "open_interest": 64.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0912, "vega": 0.0261, "theta": -0.0286, "rho": 0.0076, "theo": 1.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "COLL261120P00025000", "bid": 1.2, "bid_size": 6.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8724, "open_interest": 2.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0931, "vega": 0.0258, "theta": -0.0287, "rho": -0.0106, "theo": 2.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-22T14:01:07", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "COLL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.7665, "open_interest": 79.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.049, "vega": 0.0184, "theta": -0.0264, "rho": 0.0035, "theo": 0.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T11:02:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "COLL261120P00030000", "bid": 4.7, "bid_size": 6.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.8328, "open_interest": 3.0, "volume": 1.0, "delta": -0.8186, "gamma": 0.0509, "vega": 0.0173, "theta": -0.0249, "rho": -0.0129, "theo": 6.8733, "change": 0.15, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 2.06897, "prev_day_close": 6.74999976158142}, {"option": "COLL261218C00012500", "bid": 9.3, "bid_size": 6.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0107, "vega": 0.0123, "theta": -0.0095, "rho": 0.017, "theo": 11.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "COLL261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 2.1571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0108, "vega": 0.0123, "theta": -0.0141, "rho": -0.0031, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COLL261218C00015000", "bid": 7.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.8323, "open_interest": 2.0, "volume": 1.0, "delta": 0.9044, "gamma": 0.0173, "vega": 0.0167, "theta": -0.0124, "rho": 0.0195, "theo": 9.3931, "change": 0.3, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 3.52941, "prev_day_close": 9.04999995231628}, {"option": "COLL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 1.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0174, "vega": 0.0168, "theta": -0.0161, "rho": -0.0045, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "COLL261218C00017500", "bid": 4.8, "bid_size": 3.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.8244, "open_interest": 5.0, "volume": 1.0, "delta": 0.8529, "gamma": 0.0275, "vega": 0.0222, "theta": -0.0151, "rho": 0.0212, "theo": 7.123, "change": 0.35, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 5.69106, "prev_day_close": 6.95000004768372}, {"option": "COLL261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0277, "vega": 0.0222, "theta": -0.0178, "rho": -0.0066, "theo": 0.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T14:14:18", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "COLL261218C00020000", "bid": 2.85, "bid_size": 6.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.6661, "open_interest": 1.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0427, "vega": 0.0287, "theta": -0.0175, "rho": 0.0216, "theo": 4.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-09T14:14:00", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "COLL261218P00020000", "bid": 0.75, "bid_size": 10.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8957, "open_interest": 18.0, "volume": 1.0, "delta": -0.238, "gamma": 0.0432, "vega": 0.0288, "theta": -0.0193, "rho": -0.0096, "theo": 1.1714, "change": -0.675, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T10:12:07", "percent_change": -40.2985, "prev_day_close": 1.52499997615814}, {"option": "COLL261218C00022500", "bid": 2.4, "bid_size": 6.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.8262, "open_interest": 23.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0603, "vega": 0.0351, "theta": -0.0194, "rho": 0.0196, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-20T10:35:11", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "COLL261218P00022500", "bid": 0.4, "bid_size": 1.0, "ask": 4.5, "ask_size": 6.0, "iv": 1.0225, "open_interest": 12.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0614, "vega": 0.0352, "theta": -0.0204, "rho": -0.0142, "theo": 1.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T13:36:38", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "COLL261218C00025000", "bid": 1.25, "bid_size": 7.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.8781, "open_interest": 56.0, "volume": 24.0, "delta": 0.4856, "gamma": 0.0647, "vega": 0.0373, "theta": -0.021, "rho": 0.0154, "theo": 2.0045, "change": 0.09, "open": 1.5, "high": 1.54, "low": 1.5, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-10-22T11:04:37", "percent_change": 6.2069, "prev_day_close": 2.80000007152557}, {"option": "COLL261218P00025000", "bid": 1.2, "bid_size": 5.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6412, "open_interest": 12.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0665, "vega": 0.037, "theta": -0.0211, "rho": -0.0191, "theo": 3.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-15T11:05:04", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "COLL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.9975, "open_interest": 96.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.045, "vega": 0.0325, "theta": -0.0231, "rho": 0.0095, "theo": 1.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T10:35:22", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COLL261218P00030000", "bid": 4.6, "bid_size": 6.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.583, "open_interest": 111.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0468, "vega": 0.0315, "theta": -0.0215, "rho": -0.0256, "theo": 7.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-02T13:48:23", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "COLL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.2364, "open_interest": 22.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.032, "vega": 0.0281, "theta": -0.0244, "rho": 0.007, "theo": 1.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-30T14:01:45", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COLL261218P00035000", "bid": 9.4, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0335, "vega": 0.0267, "theta": -0.021, "rho": -0.0291, "theo": 12.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-08-11T13:06:24", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "COLL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.025, "vega": 0.0252, "theta": -0.0253, "rho": 0.0058, "theo": 0.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COLL261218P00040000", "bid": 14.4, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0263, "vega": 0.0234, "theta": -0.0201, "rho": -0.0306, "theo": 17.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "COLL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.618, "open_interest": 2.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0207, "vega": 0.0233, "theta": -0.026, "rho": 0.005, "theo": 0.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-07-07T13:21:20", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COLL261218P00045000", "bid": 19.4, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0219, "vega": 0.0215, "theta": -0.019, "rho": -0.034, "theo": 22.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-06-18T13:51:53", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "COLL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0178, "vega": 0.0218, "theta": -0.0265, "rho": 0.0044, "theo": 0.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COLL261218P00050000", "bid": 24.4, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.019, "vega": 0.0194, "theta": -0.0178, "rho": -0.0341, "theo": 26.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-06-18T13:48:52", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "COLL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0158, "vega": 0.0207, "theta": -0.0271, "rho": 0.0041, "theo": 0.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COLL261218P00055000", "bid": 29.4, "bid_size": 1.0, "ask": 33.6, "ask_size": 1.0, "iv": 1.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.017, "vega": 0.0183, "theta": -0.0166, "rho": -0.0362, "theo": 31.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "COLL270319C00012500", "bid": 9.1, "bid_size": 6.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0105, "vega": 0.0215, "theta": -0.0046, "rho": 0.0407, "theo": 12.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "COLL270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 1.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0106, "vega": 0.0216, "theta": -0.0065, "rho": -0.0089, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COLL270319C00015000", "bid": 7.0, "bid_size": 6.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0163, "vega": 0.0285, "theta": -0.0058, "rho": 0.0467, "theo": 10.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-01T11:43:45", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "COLL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 1.1033, "open_interest": 22.0, "volume": 3.0, "delta": -0.1118, "gamma": 0.0166, "vega": 0.0287, "theta": -0.0074, "rho": -0.0125, "theo": 0.7765, "change": -1.35, "open": 0.8, "high": 0.8, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T15:34:40", "percent_change": -72.973, "prev_day_close": 1.85000002384186}, {"option": "COLL270319C00017500", "bid": 5.1, "bid_size": 6.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.4797, "open_interest": 1.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0247, "vega": 0.0369, "theta": -0.007, "rho": 0.0508, "theo": 7.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-07-23T12:50:20", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "COLL270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0253, "vega": 0.0373, "theta": -0.0083, "rho": -0.0174, "theo": 1.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "COLL270319C00020000", "bid": 3.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.3759, "open_interest": 10.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0362, "vega": 0.0467, "theta": -0.0081, "rho": 0.052, "theo": 5.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-05T15:03:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "COLL270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.7262, "open_interest": 2.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0375, "vega": 0.0471, "theta": -0.0091, "rho": -0.0245, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-30T15:28:31", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "COLL270319C00022500", "bid": 2.15, "bid_size": 2.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0477, "vega": 0.0559, "theta": -0.0092, "rho": 0.0485, "theo": 4.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "COLL270319P00022500", "bid": 0.95, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6542, "open_interest": 20.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0503, "vega": 0.056, "theta": -0.01, "rho": -0.0339, "theo": 2.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-29T11:46:33", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "COLL270319C00025000", "bid": 0.95, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5272, "open_interest": 23.0, "volume": 0.0, "delta": 0.5519, "gamma": 0.0512, "vega": 0.0607, "theta": -0.0103, "rho": 0.0411, "theo": 2.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "COLL270319P00025000", "bid": 2.2, "bid_size": 2.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.6088, "open_interest": 11.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.055, "vega": 0.0597, "theta": -0.011, "rho": -0.0436, "theo": 3.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-09T12:15:52", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "COLL270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.6201, "open_interest": 7.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0407, "vega": 0.0584, "theta": -0.0122, "rho": 0.029, "theo": 2.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T15:22:06", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COLL270319P00030000", "bid": 5.2, "bid_size": 2.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.5624, "open_interest": 9.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0446, "vega": 0.0549, "theta": -0.0125, "rho": -0.0562, "theo": 7.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-24T12:19:17", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "COLL270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.7562, "open_interest": 1.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0315, "vega": 0.0539, "theta": -0.0135, "rho": 0.0229, "theo": 1.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-31T09:56:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COLL270319P00035000", "bid": 9.5, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.5601, "open_interest": 1.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0349, "vega": 0.049, "theta": -0.0133, "rho": -0.0635, "theo": 12.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-28T13:25:27", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "COLL270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.7764, "open_interest": 9.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0259, "vega": 0.0506, "theta": -0.0144, "rho": 0.0196, "theo": 1.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T11:48:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "COLL270319P00040000", "bid": 14.4, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0289, "vega": 0.0446, "theta": -0.0137, "rho": -0.0688, "theo": 17.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "COLL270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.9877, "open_interest": 0.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0222, "vega": 0.0481, "theta": -0.0152, "rho": 0.0174, "theo": 1.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-09T11:48:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COLL270319P00045000", "bid": 19.4, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0251, "vega": 0.0414, "theta": -0.0139, "rho": -0.0731, "theo": 22.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "COLL270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0197, "vega": 0.0462, "theta": -0.0159, "rho": 0.0159, "theo": 1.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COLL270319P00050000", "bid": 24.4, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0225, "vega": 0.0388, "theta": -0.0141, "rho": -0.0775, "theo": 27.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "COLL270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0178, "vega": 0.0447, "theta": -0.0164, "rho": 0.0148, "theo": 1.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COLL270319P00055000", "bid": 29.4, "bid_size": 1.0, "ask": 33.6, "ask_size": 1.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0206, "vega": 0.037, "theta": -0.0142, "rho": -0.0808, "theo": 32.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-09-15T15:44:11", "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "COLL270617C00012500", "bid": 9.2, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0112, "vega": 0.0316, "theta": -0.004, "rho": 0.0469, "theo": 11.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "COLL270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0108, "vega": 0.0315, "theta": -0.0052, "rho": -0.0183, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COLL270617C00015000", "bid": 7.2, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0165, "vega": 0.0409, "theta": -0.0048, "rho": 0.0572, "theo": 9.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "COLL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0162, "vega": 0.0408, "theta": -0.0058, "rho": -0.0252, "theo": 1.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "COLL270617C00017500", "bid": 5.5, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0235, "vega": 0.0512, "theta": -0.0055, "rho": 0.0654, "theo": 7.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "COLL270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0235, "vega": 0.0511, "theta": -0.0063, "rho": -0.0344, "theo": 1.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "COLL270617C00020000", "bid": 4.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.0317, "vega": 0.0618, "theta": -0.0062, "rho": 0.0693, "theo": 5.8254, "change": 0.0, "open": 0.0, "high": 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": "COLL270617P00020000", "bid": 0.2, "bid_size": 2.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0321, "vega": 0.0619, "theta": -0.0068, "rho": -0.0469, "theo": 2.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "COLL270617C00022500", "bid": 2.65, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0383, "vega": 0.0704, "theta": -0.007, "rho": 0.0663, "theo": 4.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "COLL270617P00022500", "bid": 1.35, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0392, "vega": 0.0706, "theta": -0.0073, "rho": -0.0621, "theo": 3.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "COLL270617C00025000", "bid": 1.45, "bid_size": 2.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0395, "vega": 0.0744, "theta": -0.0077, "rho": 0.0585, "theo": 3.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "COLL270617P00025000", "bid": 2.55, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.461, "gamma": 0.041, "vega": 0.0744, "theta": -0.0078, "rho": -0.0781, "theo": 4.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "COLL270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0332, "vega": 0.073, "theta": -0.0089, "rho": 0.0448, "theo": 2.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COLL270617P00030000", "bid": 5.7, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0352, "vega": 0.0722, "theta": -0.0087, "rho": -0.1017, "theo": 8.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}], "symbol": "COLL", "security_type": "stock", "exchange_id": 2, "current_price": 23.5, "price_change": -0.42, "price_change_percent": -1.7872, "bid": 22.8, "ask": 23.5, "bid_size": 100, "ask_size": 100, "open": 23.03, "high": 23.845, "low": 22.94, "close": 23.5, "prev_day_close": 23.5, "volume": 738765, "iv30": 62.916, "iv30_change": -0.083, "iv30_change_percent": -0.1317, "seqno": 37820735645, "last_trade_time": "2026-10-22T15:59:56", "tick": "down"}, "symbol": "COLL"}