{"timestamp": "2026-11-09 01:23:27", "data": {"options": [{"option": "COP261113C00070000", "bid": 65.85, "bid_size": 20.0, "ask": 68.3, "ask_size": 11.0, "iv": 2.8316, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 66.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "COP261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 3.0991, "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": 1.06500005722046}, {"option": "COP261113C00075000", "bid": 60.85, "bid_size": 20.0, "ask": 62.65, "ask_size": 8.0, "iv": 2.285, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0144, "theo": 61.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "COP261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.8226, "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": 1.06500005722046}, {"option": "COP261113C00080000", "bid": 55.85, "bid_size": 20.0, "ask": 57.65, "ask_size": 8.0, "iv": 2.0623, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0153, "theo": 56.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "COP261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261113C00085000", "bid": 50.85, "bid_size": 30.0, "ask": 52.7, "ask_size": 18.0, "iv": 1.8752, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0163, "theo": 51.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "COP261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "COP261113C00090000", "bid": 45.7, "bid_size": 40.0, "ask": 47.7, "ask_size": 18.0, "iv": 1.6089, "open_interest": 0.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0172, "theo": 46.406, "change": -0.875, "open": 46.7, "high": 46.7, "low": 46.7, "tick": "down", "last_trade_price": 46.7, "last_trade_time": "2026-11-06T14:52:43", "percent_change": -1.8392, "prev_day_close": 47.3999996185303}, {"option": "COP261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "COP261113C00095000", "bid": 40.9, "bid_size": 29.0, "ask": 42.7, "ask_size": 18.0, "iv": 1.5022, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0182, "theo": 41.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1750011444092}, {"option": "COP261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "COP261113C00100000", "bid": 35.85, "bid_size": 20.0, "ask": 37.7, "ask_size": 8.0, "iv": 1.3011, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0191, "theo": 36.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.32, "last_trade_time": "2026-10-12T12:06:50", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "COP261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COP261113C00105000", "bid": 30.85, "bid_size": 20.0, "ask": 33.35, "ask_size": 8.0, "iv": 1.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0021, "rho": 0.0201, "theo": 31.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1750001907349}, {"option": "COP261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 1.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COP261113C00110000", "bid": 25.9, "bid_size": 20.0, "ask": 28.35, "ask_size": 8.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0052, "rho": 0.021, "theo": 26.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "COP261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 1.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0052, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "COP261113C00112000", "bid": 23.95, "bid_size": 20.0, "ask": 26.35, "ask_size": 8.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0075, "rho": 0.0213, "theo": 24.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "COP261113P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0075, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "COP261113C00113000", "bid": 22.8, "bid_size": 20.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0015, "vega": 0.003, "theta": -0.009, "rho": 0.0215, "theo": 23.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "COP261113P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0015, "vega": 0.0031, "theta": -0.009, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "COP261113C00114000", "bid": 21.95, "bid_size": 20.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0019, "vega": 0.0037, "theta": -0.0109, "rho": 0.0216, "theo": 22.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "COP261113P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0037, "theta": -0.0109, "rho": -0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "COP261113C00115000", "bid": 20.85, "bid_size": 20.0, "ask": 23.35, "ask_size": 8.0, "iv": 0.9231, "open_interest": 1.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0131, "rho": 0.0218, "theo": 21.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.19, "last_trade_time": "2026-10-21T14:01:28", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "COP261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0131, "rho": -0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T12:05:26", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "COP261113C00116000", "bid": 19.85, "bid_size": 20.0, "ask": 22.35, "ask_size": 8.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0028, "vega": 0.0053, "theta": -0.0157, "rho": 0.0219, "theo": 20.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "COP261113P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 13.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0028, "vega": 0.0053, "theta": -0.0158, "rho": -0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "COP261113C00117000", "bid": 18.95, "bid_size": 20.0, "ask": 21.35, "ask_size": 8.0, "iv": 0.8673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0035, "vega": 0.0064, "theta": -0.019, "rho": 0.0221, "theo": 19.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.33, "last_trade_time": "2026-10-22T15:15:15", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "COP261113P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.9706, "open_interest": 10.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0035, "vega": 0.0064, "theta": -0.019, "rho": -0.0003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-05T09:41:00", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "COP261113C00118000", "bid": 17.9, "bid_size": 30.0, "ask": 19.75, "ask_size": 18.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0043, "vega": 0.0077, "theta": -0.0228, "rho": 0.0222, "theo": 18.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "COP261113P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 24.0, "iv": 0.6489, "open_interest": 1.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0043, "vega": 0.0078, "theta": -0.0228, "rho": -0.0004, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:00:43", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "COP261113C00119000", "bid": 16.95, "bid_size": 28.0, "ask": 18.75, "ask_size": 19.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0052, "vega": 0.0093, "theta": -0.0273, "rho": 0.0223, "theo": 17.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "COP261113P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 14.0, "iv": 0.4901, "open_interest": 0.0, "volume": 12.0, "delta": -0.02, "gamma": 0.0052, "vega": 0.0093, "theta": -0.0274, "rho": -0.0005, "theo": 0.0663, "change": -1.09, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:52:53", "percent_change": -94.7826, "prev_day_close": 0.0700000002980232}, {"option": "COP261113C00120000", "bid": 15.95, "bid_size": 28.0, "ask": 17.8, "ask_size": 18.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0064, "vega": 0.0112, "theta": -0.0328, "rho": 0.0223, "theo": 16.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2750000953674}, {"option": "COP261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 105.0, "iv": 0.4644, "open_interest": 13.0, "volume": 9.0, "delta": -0.0248, "gamma": 0.0064, "vega": 0.0112, "theta": -0.0328, "rho": -0.0006, "theo": 0.0834, "change": -0.37, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:49:22", "percent_change": -88.0952, "prev_day_close": 0.0449999989941716}, {"option": "COP261113C00121000", "bid": 15.05, "bid_size": 19.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.6511, "open_interest": 3.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0078, "vega": 0.0133, "theta": -0.0391, "rho": 0.0224, "theo": 15.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-10-26T09:48:52", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "COP261113P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 16.0, "iv": 0.6023, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0078, "vega": 0.0133, "theta": -0.0392, "rho": -0.0008, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-07T14:28:29", "percent_change": 0.0, "prev_day_close": 0.269999990239739}, {"option": "COP261113C00122000", "bid": 14.05, "bid_size": 10.0, "ask": 15.8, "ask_size": 18.0, "iv": 0.6168, "open_interest": 1.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0094, "vega": 0.0159, "theta": -0.0466, "rho": 0.0224, "theo": 14.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-13T13:30:13", "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "COP261113P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 18.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0095, "vega": 0.0159, "theta": -0.0468, "rho": -0.0009, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "COP261113C00123000", "bid": 13.15, "bid_size": 10.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.5982, "open_interest": 1.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0114, "vega": 0.0189, "theta": -0.0553, "rho": 0.0223, "theo": 13.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.26, "last_trade_time": "2026-11-02T11:24:12", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "COP261113P00123000", "bid": 0.1, "bid_size": 8.0, "ask": 0.16, "ask_size": 5.0, "iv": 0.4318, "open_interest": 2.0, "volume": 15.0, "delta": -0.0473, "gamma": 0.0115, "vega": 0.0189, "theta": -0.0555, "rho": -0.0011, "theo": 0.1671, "change": -1.0, "open": 0.1, "high": 0.2, "low": 0.01, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -86.2069, "prev_day_close": 0.130000000819564}, {"option": "COP261113C00124000", "bid": 12.0, "bid_size": 10.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.5404, "open_interest": 1.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0137, "vega": 0.0223, "theta": -0.0652, "rho": 0.0222, "theo": 12.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.51, "last_trade_time": "2026-11-02T15:03:10", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "COP261113P00124000", "bid": 0.16, "bid_size": 10.0, "ask": 0.21, "ask_size": 8.0, "iv": 0.4336, "open_interest": 41.0, "volume": 10.0, "delta": -0.0584, "gamma": 0.0138, "vega": 0.0223, "theta": -0.0655, "rho": -0.0014, "theo": 0.2108, "change": -0.885, "open": 0.2, "high": 0.21, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -80.8219, "prev_day_close": 0.169999999925494}, {"option": "COP261113C00125000", "bid": 11.2, "bid_size": 10.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.5488, "open_interest": 11.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0164, "vega": 0.0262, "theta": -0.0765, "rho": 0.022, "theo": 11.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.28, "last_trade_time": "2026-10-29T10:54:59", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "COP261113P00125000", "bid": 0.19, "bid_size": 20.0, "ask": 0.28, "ask_size": 14.0, "iv": 0.4263, "open_interest": 32.0, "volume": 20.0, "delta": -0.072, "gamma": 0.0165, "vega": 0.0263, "theta": -0.0769, "rho": -0.0016, "theo": 0.2658, "change": -0.34, "open": 0.24, "high": 0.26, "low": 0.18, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -56.6667, "prev_day_close": 0.225000001490116}, {"option": "COP261113C00126000", "bid": 10.15, "bid_size": 10.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.5063, "open_interest": 1.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0195, "vega": 0.0305, "theta": -0.0892, "rho": 0.0218, "theo": 10.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.53, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "COP261113P00126000", "bid": 0.2, "bid_size": 99.0, "ask": 0.36, "ask_size": 5.0, "iv": 0.4128, "open_interest": 27.0, "volume": 14.0, "delta": -0.0885, "gamma": 0.0196, "vega": 0.0306, "theta": -0.0896, "rho": -0.0021, "theo": 0.3349, "change": -0.26, "open": 0.38, "high": 0.38, "low": 0.25, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -43.3333, "prev_day_close": 0.285000003874302}, {"option": "COP261113C00127000", "bid": 9.4, "bid_size": 10.0, "ask": 11.1, "ask_size": 18.0, "iv": 0.5234, "open_interest": 1.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0229, "vega": 0.0353, "theta": -0.1031, "rho": 0.0214, "theo": 9.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T13:07:15", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "COP261113P00127000", "bid": 0.39, "bid_size": 10.0, "ask": 0.48, "ask_size": 10.0, "iv": 0.4292, "open_interest": 19.0, "volume": 8.0, "delta": -0.1082, "gamma": 0.0231, "vega": 0.0354, "theta": -0.1037, "rho": -0.0025, "theo": 0.4213, "change": -0.26, "open": 0.42, "high": 0.47, "low": 0.42, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -35.6164, "prev_day_close": 0.609999991953373}, {"option": "COP261113C00128000", "bid": 7.8, "bid_size": 25.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.4278, "open_interest": 2.0, "volume": 1.0, "delta": 0.8693, "gamma": 0.0267, "vega": 0.0405, "theta": -0.118, "rho": 0.021, "theo": 8.9649, "change": -2.135, "open": 8.09, "high": 8.09, "low": 8.09, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-11-06T09:41:10", "percent_change": -20.8802, "prev_day_close": 9.64999961853027}, {"option": "COP261113P00128000", "bid": 0.51, "bid_size": 10.0, "ask": 0.64, "ask_size": 33.0, "iv": 0.4304, "open_interest": 3.0, "volume": 13.0, "delta": -0.1317, "gamma": 0.0269, "vega": 0.0407, "theta": -0.1188, "rho": -0.0029, "theo": 0.5289, "change": -0.31, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -36.4706, "prev_day_close": 0.469999983906746}, {"option": "COP261113C00129000", "bid": 6.9, "bid_size": 42.0, "ask": 9.25, "ask_size": 23.0, "iv": 0.4084, "open_interest": 1.0, "volume": 16.0, "delta": 0.842, "gamma": 0.0308, "vega": 0.0459, "theta": -0.1337, "rho": 0.0205, "theo": 8.0976, "change": -0.86, "open": 8.66, "high": 8.66, "low": 8.54, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-11-06T15:13:50", "percent_change": -9.14893, "prev_day_close": 8.57500004768372}, {"option": "COP261113P00129000", "bid": 0.64, "bid_size": 11.0, "ask": 0.77, "ask_size": 21.0, "iv": 0.4228, "open_interest": 12.0, "volume": 34.0, "delta": -0.1592, "gamma": 0.031, "vega": 0.046, "theta": -0.1347, "rho": -0.0036, "theo": 0.6616, "change": -0.635, "open": 0.86, "high": 0.86, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -47.9245, "prev_day_close": 0.659999996423721}, {"option": "COP261113C00130000", "bid": 6.7, "bid_size": 10.0, "ask": 8.45, "ask_size": 20.0, "iv": 0.4669, "open_interest": 11.0, "volume": 3.0, "delta": 0.8103, "gamma": 0.035, "vega": 0.0516, "theta": -0.1497, "rho": 0.0198, "theo": 7.26, "change": -1.17, "open": 7.43, "high": 7.43, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-06T14:01:26", "percent_change": -13.6047, "prev_day_close": 7.875}, {"option": "COP261113P00130000", "bid": 0.77, "bid_size": 8.0, "ask": 0.96, "ask_size": 15.0, "iv": 0.4159, "open_interest": 31.0, "volume": 1511.0, "delta": -0.1911, "gamma": 0.0353, "vega": 0.0517, "theta": -0.1509, "rho": -0.0042, "theo": 0.8243, "change": -0.32, "open": 1.35, "high": 1.35, "low": 0.6, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:57:51", "percent_change": -26.6667, "prev_day_close": 0.769999980926514}, {"option": "COP261113C00131000", "bid": 5.55, "bid_size": 30.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.4322, "open_interest": 10.0, "volume": 22.0, "delta": 0.7742, "gamma": 0.0393, "vega": 0.0571, "theta": -0.1654, "rho": 0.019, "theo": 6.4571, "change": -0.29, "open": 7.36, "high": 7.36, "low": 7.36, "tick": "no_change", "last_trade_price": 7.36, "last_trade_time": "2026-11-06T11:15:28", "percent_change": -3.79085, "prev_day_close": 6.67500019073486}, {"option": "COP261113P00131000", "bid": 0.84, "bid_size": 82.0, "ask": 1.28, "ask_size": 55.0, "iv": 0.3942, "open_interest": 14.0, "volume": 5.0, "delta": -0.2274, "gamma": 0.0396, "vega": 0.0573, "theta": -0.1667, "rho": -0.0048, "theo": 1.0208, "change": -0.5, "open": 1.61, "high": 1.96, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:15:18", "percent_change": -34.4828, "prev_day_close": 0.924999982118606}, {"option": "COP261113C00132000", "bid": 5.2, "bid_size": 11.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.4314, "open_interest": 3.0, "volume": 6.0, "delta": 0.7336, "gamma": 0.0434, "vega": 0.0623, "theta": -0.1802, "rho": 0.0181, "theo": 5.6942, "change": -0.5, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T11:15:29", "percent_change": -6.99301, "prev_day_close": 6.04999995231628}, {"option": "COP261113P00132000", "bid": 1.04, "bid_size": 12.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.3925, "open_interest": 43.0, "volume": 5.0, "delta": -0.2683, "gamma": 0.0438, "vega": 0.0624, "theta": -0.1816, "rho": -0.0057, "theo": 1.2584, "change": -0.69, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T15:35:15", "percent_change": -38.764, "prev_day_close": 1.15499997138977}, {"option": "COP261113C00133000", "bid": 4.0, "bid_size": 99.0, "ask": 5.45, "ask_size": 31.0, "iv": 0.3567, "open_interest": 0.0, "volume": 2.0, "delta": 0.6888, "gamma": 0.0472, "vega": 0.067, "theta": -0.1931, "rho": 0.0171, "theo": 4.9763, "change": -1.475, "open": 5.15, "high": 5.15, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T15:39:04", "percent_change": -22.6054, "prev_day_close": 5.17499995231628}, {"option": "COP261113P00133000", "bid": 1.3, "bid_size": 21.0, "ask": 1.78, "ask_size": 11.0, "iv": 0.3952, "open_interest": 2.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0476, "vega": 0.067, "theta": -0.1948, "rho": -0.0065, "theo": 1.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T12:27:53", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "COP261113C00134000", "bid": 3.8, "bid_size": 43.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.3826, "open_interest": 9.0, "volume": 45.0, "delta": 0.6404, "gamma": 0.0504, "vega": 0.0708, "theta": -0.2035, "rho": 0.0159, "theo": 4.3113, "change": -1.3, "open": 4.7, "high": 4.81, "low": 4.69, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T13:21:33", "percent_change": -21.6667, "prev_day_close": 4.47499990463257}, {"option": "COP261113P00134000", "bid": 1.55, "bid_size": 31.0, "ask": 2.02, "ask_size": 10.0, "iv": 0.3786, "open_interest": 45.0, "volume": 69.0, "delta": -0.3626, "gamma": 0.0508, "vega": 0.0709, "theta": -0.2054, "rho": -0.0072, "theo": 1.875, "change": -0.65, "open": 1.29, "high": 1.95, "low": 1.29, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T13:36:09", "percent_change": -25.0, "prev_day_close": 1.75999999046326}, {"option": "COP261113C00135000", "bid": 3.0, "bid_size": 78.0, "ask": 4.5, "ask_size": 101.0, "iv": 0.3957, "open_interest": 3.0, "volume": 89.0, "delta": 0.5889, "gamma": 0.0528, "vega": 0.0736, "theta": -0.2108, "rho": 0.0147, "theo": 3.6963, "change": -1.075, "open": 4.1, "high": 4.38, "low": 3.87, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T13:21:31", "percent_change": -20.0, "prev_day_close": 4.10000014305115}, {"option": "COP261113P00135000", "bid": 1.98, "bid_size": 62.0, "ask": 2.42, "ask_size": 10.0, "iv": 0.3799, "open_interest": 18.0, "volume": 99.0, "delta": -0.4146, "gamma": 0.0533, "vega": 0.0737, "theta": -0.2129, "rho": -0.0078, "theo": 2.2621, "change": -0.98, "open": 1.74, "high": 2.3, "low": 1.74, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-06T15:16:28", "percent_change": -31.7152, "prev_day_close": 2.13499999046326}, {"option": "COP261113C00136000", "bid": 2.85, "bid_size": 74.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.3909, "open_interest": 11.0, "volume": 41.0, "delta": 0.5354, "gamma": 0.0542, "vega": 0.0752, "theta": -0.2143, "rho": 0.0134, "theo": 3.1378, "change": -1.29, "open": 4.05, "high": 4.05, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-06T15:37:49", "percent_change": -28.3516, "prev_day_close": 3.27499997615814}, {"option": "COP261113P00136000", "bid": 2.38, "bid_size": 18.0, "ask": 2.96, "ask_size": 13.0, "iv": 0.3811, "open_interest": 12.0, "volume": 5.0, "delta": -0.4687, "gamma": 0.0548, "vega": 0.0751, "theta": -0.2165, "rho": -0.0089, "theo": 2.7062, "change": 0.085, "open": 2.9, "high": 2.9, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-06T15:44:48", "percent_change": 3.42053, "prev_day_close": 2.5550000667572}, {"option": "COP261113C00137000", "bid": 2.56, "bid_size": 11.0, "ask": 2.83, "ask_size": 10.0, "iv": 0.3917, "open_interest": 12.0, "volume": 98.0, "delta": 0.481, "gamma": 0.0547, "vega": 0.0754, "theta": -0.2138, "rho": 0.012, "theo": 2.6374, "change": -1.205, "open": 3.35, "high": 3.83, "low": 2.72, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T15:45:25", "percent_change": -30.7006, "prev_day_close": 2.81000006198883}, {"option": "COP261113P00137000", "bid": 2.89, "bid_size": 21.0, "ask": 3.55, "ask_size": 34.0, "iv": 0.3855, "open_interest": 159.0, "volume": 187.0, "delta": -0.5236, "gamma": 0.0552, "vega": 0.0752, "theta": -0.2161, "rho": -0.0096, "theo": 3.2094, "change": -0.78, "open": 4.16, "high": 4.16, "low": 2.75, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T15:41:09", "percent_change": -21.0811, "prev_day_close": 3.0200001001358}, {"option": "COP261113C00138000", "bid": 2.06, "bid_size": 14.0, "ask": 2.31, "ask_size": 12.0, "iv": 0.3816, "open_interest": 7.0, "volume": 9.0, "delta": 0.4267, "gamma": 0.054, "vega": 0.0742, "theta": -0.2093, "rho": 0.0107, "theo": 2.1928, "change": -0.89, "open": 2.15, "high": 2.4, "low": 2.15, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T15:46:41", "percent_change": -27.3006, "prev_day_close": 2.33000004291534}, {"option": "COP261113P00138000", "bid": 3.3, "bid_size": 19.0, "ask": 4.25, "ask_size": 34.0, "iv": 0.3832, "open_interest": 10.0, "volume": 135.0, "delta": -0.5783, "gamma": 0.0546, "vega": 0.0739, "theta": -0.2116, "rho": -0.01, "theo": 3.7714, "change": 0.005, "open": 5.0, "high": 5.04, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T11:12:04", "percent_change": 0.138316, "prev_day_close": 3.52499997615814}, {"option": "COP261113C00139000", "bid": 1.64, "bid_size": 40.0, "ask": 1.97, "ask_size": 10.0, "iv": 0.3812, "open_interest": 114.0, "volume": 95.0, "delta": 0.3745, "gamma": 0.0523, "vega": 0.0717, "theta": -0.2011, "rho": 0.0094, "theo": 1.8096, "change": -1.035, "open": 2.13, "high": 2.5, "low": 1.91, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:19:54", "percent_change": -34.1021, "prev_day_close": 1.9449999332428}, {"option": "COP261113P00139000", "bid": 3.95, "bid_size": 25.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.3726, "open_interest": 21.0, "volume": 95.0, "delta": -0.6315, "gamma": 0.0529, "vega": 0.0711, "theta": -0.2034, "rho": -0.0101, "theo": 4.3906, "change": -0.1, "open": 4.55, "high": 4.55, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:22:12", "percent_change": -2.5, "prev_day_close": 4.125}, {"option": "COP261113C00140000", "bid": 1.41, "bid_size": 8.0, "ask": 1.54, "ask_size": 8.0, "iv": 0.3819, "open_interest": 77.0, "volume": 1097.0, "delta": 0.3243, "gamma": 0.0496, "vega": 0.0681, "theta": -0.1896, "rho": 0.0082, "theo": 1.4767, "change": -1.03, "open": 1.75, "high": 1.75, "low": 1.46, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T15:57:04", "percent_change": -41.2, "prev_day_close": 1.57500004768372}, {"option": "COP261113P00140000", "bid": 4.35, "bid_size": 41.0, "ask": 5.45, "ask_size": 29.0, "iv": 0.3562, "open_interest": 231.0, "volume": 60.0, "delta": -0.6822, "gamma": 0.0503, "vega": 0.0674, "theta": -0.192, "rho": -0.0099, "theo": 5.0674, "change": -0.695, "open": 5.74, "high": 5.74, "low": 4.5, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-06T15:07:20", "percent_change": -12.5792, "prev_day_close": 4.79999995231628}, {"option": "COP261113C00141000", "bid": 1.07, "bid_size": 11.0, "ask": 1.29, "ask_size": 10.0, "iv": 0.3787, "open_interest": 52.0, "volume": 13.0, "delta": 0.2781, "gamma": 0.0463, "vega": 0.0636, "theta": -0.1758, "rho": 0.007, "theo": 1.1974, "change": -0.935, "open": 1.55, "high": 1.55, "low": 1.26, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:46:41", "percent_change": -42.0225, "prev_day_close": 1.27499997615814}, {"option": "COP261113P00141000", "bid": 5.25, "bid_size": 38.0, "ask": 6.7, "ask_size": 53.0, "iv": 0.4103, "open_interest": 25.0, "volume": 3.0, "delta": -0.7293, "gamma": 0.0469, "vega": 0.0627, "theta": -0.178, "rho": -0.0105, "theo": 5.7928, "change": 0.355, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-06T15:55:06", "percent_change": 6.54378, "prev_day_close": 5.5}, {"option": "COP261113C00142000", "bid": 0.82, "bid_size": 15.0, "ask": 1.02, "ask_size": 10.0, "iv": 0.3749, "open_interest": 18.0, "volume": 70.0, "delta": 0.2354, "gamma": 0.0424, "vega": 0.0584, "theta": -0.1601, "rho": 0.0059, "theo": 0.9611, "change": -1.05, "open": 1.6, "high": 1.6, "low": 0.97, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:54:40", "percent_change": -50.7246, "prev_day_close": 1.02499997615814}, {"option": "COP261113P00142000", "bid": 5.65, "bid_size": 23.0, "ask": 7.55, "ask_size": 32.0, "iv": 0.3882, "open_interest": 122.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0429, "vega": 0.0572, "theta": -0.1622, "rho": -0.0105, "theo": 6.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-05T11:43:25", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "COP261113C00143000", "bid": 0.52, "bid_size": 50.0, "ask": 0.79, "ask_size": 9.0, "iv": 0.3609, "open_interest": 46.0, "volume": 25.0, "delta": 0.1977, "gamma": 0.0382, "vega": 0.0529, "theta": -0.1436, "rho": 0.005, "theo": 0.7677, "change": -0.745, "open": 0.83, "high": 0.86, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:53:22", "percent_change": -49.8328, "prev_day_close": 0.784999996423721}, {"option": "COP261113P00143000", "bid": 6.1, "bid_size": 21.0, "ask": 7.95, "ask_size": 20.0, "iv": 0.3054, "open_interest": 12.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0387, "vega": 0.0509, "theta": -0.1456, "rho": -0.0096, "theo": 7.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-11-04T14:21:15", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "COP261113C00144000", "bid": 0.46, "bid_size": 17.0, "ask": 0.62, "ask_size": 6.0, "iv": 0.3692, "open_interest": 25.0, "volume": 69.0, "delta": 0.1643, "gamma": 0.0339, "vega": 0.0471, "theta": -0.127, "rho": 0.0041, "theo": 0.6086, "change": -1.04, "open": 0.9, "high": 1.09, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T15:54:35", "percent_change": -63.8037, "prev_day_close": 0.615000009536743}, {"option": "COP261113P00144000", "bid": 6.95, "bid_size": 22.0, "ask": 9.45, "ask_size": 20.0, "iv": 0.3786, "open_interest": 19.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0343, "vega": 0.0454, "theta": -0.1287, "rho": -0.009, "theo": 8.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-10-30T10:48:07", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "COP261113C00145000", "bid": 0.4, "bid_size": 30.0, "ask": 0.54, "ask_size": 30.0, "iv": 0.3836, "open_interest": 60.0, "volume": 63.0, "delta": 0.1352, "gamma": 0.0296, "vega": 0.0414, "theta": -0.1106, "rho": 0.0034, "theo": 0.4792, "change": -0.515, "open": 0.86, "high": 0.86, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T15:59:49", "percent_change": -52.8205, "prev_day_close": 0.50500001013279}, {"option": "COP261113P00145000", "bid": 7.85, "bid_size": 28.0, "ask": 10.25, "ask_size": 19.0, "iv": 0.3717, "open_interest": 78.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0299, "vega": 0.0397, "theta": -0.1121, "rho": -0.0092, "theo": 9.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T13:46:42", "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "COP261113C00146000", "bid": 0.24, "bid_size": 11.0, "ask": 0.88, "ask_size": 42.0, "iv": 0.4353, "open_interest": 10.0, "volume": 2.0, "delta": 0.1107, "gamma": 0.0256, "vega": 0.0361, "theta": -0.0954, "rho": 0.0028, "theo": 0.3764, "change": -1.295, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:18:59", "percent_change": -97.0037, "prev_day_close": 0.579999998211861}, {"option": "COP261113P00146000", "bid": 8.7, "bid_size": 22.0, "ask": 10.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0258, "vega": 0.0334, "theta": -0.0962, "rho": -0.0077, "theo": 10.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.83, "last_trade_time": "2026-11-05T14:44:40", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "COP261113C00147000", "bid": 0.17, "bid_size": 14.0, "ask": 0.87, "ask_size": 181.0, "iv": 0.4548, "open_interest": 45.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0219, "vega": 0.0311, "theta": -0.0812, "rho": 0.0023, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T11:53:48", "percent_change": 0.0, "prev_day_close": 1.17000003904104}, {"option": "COP261113P00147000", "bid": 9.6, "bid_size": 17.0, "ask": 11.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0219, "vega": 0.0286, "theta": -0.0816, "rho": -0.0065, "theo": 10.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-11-05T14:44:46", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "COP261113C00148000", "bid": 0.14, "bid_size": 35.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.3787, "open_interest": 14.0, "volume": 1.0, "delta": 0.0726, "gamma": 0.0185, "vega": 0.0265, "theta": -0.0685, "rho": 0.0018, "theo": 0.229, "change": -0.06, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:47:10", "percent_change": -15.0, "prev_day_close": 1.11999995261431}, {"option": "COP261113P00148000", "bid": 10.6, "bid_size": 18.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0183, "vega": 0.0239, "theta": -0.0681, "rho": -0.0066, "theo": 11.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T14:44:40", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "COP261113C00149000", "bid": 0.06, "bid_size": 14.0, "ask": 0.29, "ask_size": 12.0, "iv": 0.3938, "open_interest": 7.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0155, "vega": 0.0224, "theta": -0.0573, "rho": 0.0015, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-02T11:31:32", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "COP261113P00149000", "bid": 11.65, "bid_size": 18.0, "ask": 13.75, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0152, "vega": 0.0189, "theta": -0.0561, "rho": -0.005, "theo": 12.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-11-04T15:46:04", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "COP261113C00150000", "bid": 0.05, "bid_size": 12.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.4265, "open_interest": 225.0, "volume": 108.0, "delta": 0.0466, "gamma": 0.0129, "vega": 0.0188, "theta": -0.0476, "rho": 0.0012, "theo": 0.1377, "change": -0.28, "open": 0.2, "high": 0.22, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:18:01", "percent_change": -70.0, "prev_day_close": 0.225000005215406}, {"option": "COP261113P00150000", "bid": 12.5, "bid_size": 36.0, "ask": 14.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0124, "vega": 0.0162, "theta": -0.0455, "rho": -0.0048, "theo": 13.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-11-05T14:37:21", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "COP261113C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.4279, "open_interest": 72.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0079, "vega": 0.0118, "theta": -0.029, "rho": 0.0007, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:59:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COP261113P00152500", "bid": 14.95, "bid_size": 35.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0071, "vega": 0.0085, "theta": -0.0253, "rho": -0.0025, "theo": 16.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.74, "last_trade_time": "2026-11-05T14:37:21", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "COP261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 240.0, "iv": 0.5072, "open_interest": 141.0, "volume": 10.0, "delta": 0.0146, "gamma": 0.0047, "vega": 0.0072, "theta": -0.0172, "rho": 0.0004, "theo": 0.0379, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:05:50", "percent_change": -76.2712, "prev_day_close": 0.140000000596046}, {"option": "COP261113P00155000", "bid": 17.4, "bid_size": 36.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0128, "rho": -0.0016, "theo": 18.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T09:42:35", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "COP261113C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.8859, "open_interest": 23.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0027, "vega": 0.0043, "theta": -0.01, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T09:59:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COP261113P00157500", "bid": 19.9, "bid_size": 36.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0059, "rho": -0.0009, "theo": 21.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T15:02:27", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "COP261113C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 59.0, "iv": 0.6115, "open_interest": 101.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0016, "vega": 0.0026, "theta": -0.0058, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:38:24", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "COP261113P00160000", "bid": 22.4, "bid_size": 35.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0026, "rho": -0.0003, "theo": 23.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "COP261113C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0033, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261113P00162500", "bid": 24.9, "bid_size": 36.0, "ask": 27.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 26.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-11-05T14:37:21", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "COP261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 15.0, "iv": 1.0558, "open_interest": 27.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0019, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:57:08", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "COP261113P00165000", "bid": 27.4, "bid_size": 36.0, "ask": 30.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 28.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "COP261113C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 348.0, "iv": 1.129, "open_interest": 0.0, "volume": 51.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0016, "change": -1.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:40:28", "percent_change": -99.0654, "prev_day_close": 1.05999994743615}, {"option": "COP261113P00167500", "bid": 29.9, "bid_size": 36.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 31.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "COP261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 335.0, "iv": 0.7168, "open_interest": 37.0, "volume": 102.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": -1.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:44:46", "percent_change": -99.0654, "prev_day_close": 0.0799999982118606}, {"option": "COP261113P00170000", "bid": 32.4, "bid_size": 36.0, "ask": 35.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 33.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "COP261113C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 48.0, "iv": 1.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261113P00172500", "bid": 34.9, "bid_size": 36.0, "ask": 37.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "COP261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 373.0, "iv": 1.2987, "open_interest": 22.0, "volume": 100.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:58:51", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "COP261113P00175000", "bid": 37.4, "bid_size": 36.0, "ask": 40.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "COP261113C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 30.0, "iv": 1.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261113P00177500", "bid": 39.9, "bid_size": 36.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "COP261113C00180000", "bid": 0.01, "bid_size": 84.0, "ask": 2.12, "ask_size": 8.0, "iv": 1.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261113P00180000", "bid": 41.75, "bid_size": 40.0, "ask": 44.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "COP261113C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 33.0, "iv": 1.4577, "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": 1.06500005722046}, {"option": "COP261113P00182500", "bid": 44.9, "bid_size": 36.0, "ask": 47.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8499984741211}, {"option": "COP261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 221.0, "iv": 1.096, "open_interest": 0.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:20:03", "percent_change": -99.061, "prev_day_close": 0.104999996721745}, {"option": "COP261113P00185000", "bid": 47.4, "bid_size": 36.0, "ask": 50.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "COP261120C00070000", "bid": 65.7, "bid_size": 24.0, "ask": 67.65, "ask_size": 8.0, "iv": 1.8191, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0134, "theo": 66.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "COP261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.1803, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:30:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261120C00075000", "bid": 61.0, "bid_size": 20.0, "ask": 62.65, "ask_size": 8.0, "iv": 1.767, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0144, "theo": 61.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "COP261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.9843, "open_interest": 13.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T14:07:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261120C00080000", "bid": 55.7, "bid_size": 37.0, "ask": 57.65, "ask_size": 9.0, "iv": 1.4844, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0153, "theo": 56.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-09-28T12:26:34", "percent_change": 0.0, "prev_day_close": 57.0750007629394}, {"option": "COP261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1.0, "iv": 1.0556, "open_interest": 40.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T12:22:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "COP261120C00085000", "bid": 50.7, "bid_size": 35.0, "ask": 52.65, "ask_size": 8.0, "iv": 1.3324, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0163, "theo": 51.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1750011444092}, {"option": "COP261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.6266, "open_interest": 80.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:35:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261120C00090000", "bid": 45.85, "bid_size": 21.0, "ask": 47.7, "ask_size": 18.0, "iv": 1.2566, "open_interest": 15.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0004, "theta": -0.001, "rho": 0.0173, "theo": 46.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.08, "last_trade_time": "2026-10-12T12:20:01", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "COP261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.9546, "open_interest": 1151.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0031, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:54:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COP261120C00095000", "bid": 40.9, "bid_size": 79.0, "ask": 43.3, "ask_size": 59.0, "iv": 1.2599, "open_interest": 330.0, "volume": 3.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0018, "rho": 0.0182, "theo": 41.4333, "change": -0.075, "open": 42.68, "high": 42.68, "low": 42.1, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-11-06T10:05:55", "percent_change": -0.177829, "prev_day_close": 42.1750011444092}, {"option": "COP261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 44.0, "iv": 0.8478, "open_interest": 1444.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0048, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:42:18", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "COP261120C00097500", "bid": 38.25, "bid_size": 40.0, "ask": 40.2, "ask_size": 20.0, "iv": 1.018, "open_interest": 18.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.001, "theta": -0.0025, "rho": 0.0187, "theo": 38.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-26T11:04:52", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "COP261120P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 1.2277, "open_interest": 40.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0031, "theta": -0.0061, "rho": -0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T13:46:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261120C00100000", "bid": 35.7, "bid_size": 32.0, "ask": 37.7, "ask_size": 9.0, "iv": 0.9377, "open_interest": 63.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0035, "rho": 0.0192, "theo": 36.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-10-23T09:35:14", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "COP261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.0422, "open_interest": 545.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0009, "vega": 0.004, "theta": -0.0078, "rho": -0.0003, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T12:32:10", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "COP261120C00105000", "bid": 30.85, "bid_size": 22.0, "ask": 32.7, "ask_size": 19.0, "iv": 0.848, "open_interest": 78.0, "volume": 0.0, "delta": 0.996, "gamma": 0.001, "vega": 0.0032, "theta": -0.0067, "rho": 0.0202, "theo": 31.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.63, "last_trade_time": "2026-11-03T15:17:54", "percent_change": 0.0, "prev_day_close": 32.1750001907349}, {"option": "COP261120P00105000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5378, "open_interest": 1260.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0017, "vega": 0.007, "theta": -0.0127, "rho": -0.0005, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:04:13", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "COP261120C00110000", "bid": 25.95, "bid_size": 74.0, "ask": 27.7, "ask_size": 125.0, "iv": 0.7419, "open_interest": 676.0, "volume": 25.0, "delta": 0.9907, "gamma": 0.0021, "vega": 0.006, "theta": -0.013, "rho": 0.0211, "theo": 26.4811, "change": -1.02, "open": 26.67, "high": 26.67, "low": 26.33, "tick": "down", "last_trade_price": 26.33, "last_trade_time": "2026-11-06T15:54:27", "percent_change": -3.72943, "prev_day_close": 27.2250003814697}, {"option": "COP261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 5.0, "iv": 0.4496, "open_interest": 1137.0, "volume": 1.0, "delta": -0.0188, "gamma": 0.0033, "vega": 0.0123, "theta": -0.0212, "rho": -0.0009, "theo": 0.0948, "change": -0.05, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:58:06", "percent_change": -45.4545, "prev_day_close": 0.0350000001490116}, {"option": "COP261120C00115000", "bid": 20.95, "bid_size": 94.0, "ask": 22.75, "ask_size": 34.0, "iv": 0.626, "open_interest": 2562.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0046, "vega": 0.0139, "theta": -0.0252, "rho": 0.0223, "theo": 21.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.17, "last_trade_time": "2026-11-04T11:09:36", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "COP261120P00115000", "bid": 0.05, "bid_size": 15.0, "ask": 0.59, "ask_size": 483.0, "iv": 0.5355, "open_interest": 1378.0, "volume": 34.0, "delta": -0.0372, "gamma": 0.0063, "vega": 0.0219, "theta": -0.0354, "rho": -0.0018, "theo": 0.1914, "change": -0.535, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:18:33", "percent_change": -84.252, "prev_day_close": 0.319999987259507}, {"option": "COP261120C00120000", "bid": 16.05, "bid_size": 93.0, "ask": 17.85, "ask_size": 25.0, "iv": 0.5277, "open_interest": 1966.0, "volume": 8.0, "delta": 0.9489, "gamma": 0.0099, "vega": 0.0284, "theta": -0.0477, "rho": 0.0234, "theo": 16.6765, "change": -0.805, "open": 16.97, "high": 16.97, "low": 16.97, "tick": "no_change", "last_trade_price": 16.97, "last_trade_time": "2026-11-06T10:45:19", "percent_change": -4.52884, "prev_day_close": 17.3499994277954}, {"option": "COP261120P00120000", "bid": 0.19, "bid_size": 124.0, "ask": 0.55, "ask_size": 351.0, "iv": 0.4371, "open_interest": 1647.0, "volume": 54.0, "delta": -0.0748, "gamma": 0.0119, "vega": 0.038, "theta": -0.0582, "rho": -0.0035, "theo": 0.4013, "change": -0.09, "open": 0.35, "high": 0.36, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:28:44", "percent_change": -23.6842, "prev_day_close": 0.265000000596046}, {"option": "COP261120C00125000", "bid": 11.6, "bid_size": 12.0, "ask": 13.1, "ask_size": 226.0, "iv": 0.4739, "open_interest": 4288.0, "volume": 6.0, "delta": 0.8841, "gamma": 0.0196, "vega": 0.0514, "theta": -0.0835, "rho": 0.0239, "theo": 12.0195, "change": 0.09, "open": 13.55, "high": 13.55, "low": 12.76, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-11-06T12:25:00", "percent_change": 0.697677, "prev_day_close": 12.625}, {"option": "COP261120P00125000", "bid": 0.71, "bid_size": 94.0, "ask": 1.02, "ask_size": 251.0, "iv": 0.4144, "open_interest": 729.0, "volume": 51.0, "delta": -0.1485, "gamma": 0.0211, "vega": 0.0619, "theta": -0.0904, "rho": -0.0068, "theo": 0.8606, "change": -0.19, "open": 1.18, "high": 1.18, "low": 0.75, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T15:59:29", "percent_change": -18.0952, "prev_day_close": 0.78999999165535}, {"option": "COP261120C00126000", "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": 0.0, "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": 0.0}, {"option": "COP261120P00126000", "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": 0.0, "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": 0.0}, {"option": "COP261120C00127000", "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": 0.0, "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": 0.0}, {"option": "COP261120P00127000", "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": 0.0, "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": 0.0}, {"option": "COP261120C00128000", "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": 0.0, "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": 0.0}, {"option": "COP261120P00128000", "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": 0.0, "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": 0.0}, {"option": "COP261120C00129000", "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": 0.0, "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": 0.0}, {"option": "COP261120P00129000", "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": 0.0, "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": 0.0}, {"option": "COP261120C00130000", "bid": 7.45, "bid_size": 15.0, "ask": 8.8, "ask_size": 69.0, "iv": 0.4258, "open_interest": 1912.0, "volume": 14.0, "delta": 0.7592, "gamma": 0.0327, "vega": 0.0794, "theta": -0.1261, "rho": 0.0227, "theo": 7.8241, "change": -0.3, "open": 7.33, "high": 9.1, "low": 7.33, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T14:11:28", "percent_change": -3.38983, "prev_day_close": 8.30000019073486}, {"option": "COP261120P00130000", "bid": 1.76, "bid_size": 36.0, "ask": 2.14, "ask_size": 13.0, "iv": 0.392, "open_interest": 2888.0, "volume": 30.0, "delta": -0.2776, "gamma": 0.0325, "vega": 0.089, "theta": -0.1252, "rho": -0.0125, "theo": 1.8252, "change": -0.545, "open": 1.8, "high": 1.96, "low": 1.54, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T15:55:09", "percent_change": -24.9428, "prev_day_close": 1.73000001907349}, {"option": "COP261120C00131000", "bid": 6.15, "bid_size": 72.0, "ask": 7.95, "ask_size": 25.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0352, "vega": 0.0873, "theta": -0.1334, "rho": 0.0228, "theo": 7.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "COP261120P00131000", "bid": 1.83, "bid_size": 27.0, "ask": 3.65, "ask_size": 228.0, "iv": 0.4517, "open_interest": 22.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0346, "vega": 0.0938, "theta": -0.131, "rho": -0.0137, "theo": 2.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-05T12:58:56", "percent_change": 0.0, "prev_day_close": 2.89000004529953}, {"option": "COP261120C00132000", "bid": 5.65, "bid_size": 70.0, "ask": 6.75, "ask_size": 38.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0375, "vega": 0.0903, "theta": -0.1399, "rho": 0.0217, "theo": 6.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T09:53:46", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "COP261120P00132000", "bid": 2.15, "bid_size": 63.0, "ask": 2.66, "ask_size": 44.0, "iv": 0.3793, "open_interest": 57.0, "volume": 1.0, "delta": -0.346, "gamma": 0.0365, "vega": 0.0981, "theta": -0.136, "rho": -0.015, "theo": 2.4319, "change": -1.185, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:08:01", "percent_change": -39.6985, "prev_day_close": 2.3050000667572}, {"option": "COP261120C00133000", "bid": 5.3, "bid_size": 20.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.3799, "open_interest": 6.0, "volume": 22.0, "delta": 0.6514, "gamma": 0.0394, "vega": 0.0966, "theta": -0.145, "rho": 0.0215, "theo": 5.6925, "change": -0.765, "open": 6.41, "high": 6.41, "low": 6.31, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-06T13:21:34", "percent_change": -10.8127, "prev_day_close": 5.70000004768372}, {"option": "COP261120P00133000", "bid": 2.61, "bid_size": 36.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.3949, "open_interest": 58.0, "volume": 23.0, "delta": -0.3833, "gamma": 0.0381, "vega": 0.1013, "theta": -0.1398, "rho": -0.0166, "theo": 2.7949, "change": -0.995, "open": 2.63, "high": 2.63, "low": 2.32, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T13:21:34", "percent_change": -29.9248, "prev_day_close": 2.70499992370605}, {"option": "COP261120C00134000", "bid": 4.3, "bid_size": 70.0, "ask": 5.55, "ask_size": 43.0, "iv": 0.3628, "open_interest": 3.0, "volume": 0.0, "delta": 0.611, "gamma": 0.041, "vega": 0.1005, "theta": -0.149, "rho": 0.0202, "theo": 5.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-05T13:38:04", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "COP261120P00134000", "bid": 3.0, "bid_size": 77.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.3815, "open_interest": 49.0, "volume": 90.0, "delta": -0.422, "gamma": 0.0393, "vega": 0.1038, "theta": -0.1426, "rho": -0.018, "theo": 3.1986, "change": -0.725, "open": 3.3, "high": 3.3, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T13:22:13", "percent_change": -19.2053, "prev_day_close": 3.14999997615814}, {"option": "COP261120C00135000", "bid": 4.15, "bid_size": 26.0, "ask": 4.9, "ask_size": 128.0, "iv": 0.3786, "open_interest": 3723.0, "volume": 105.0, "delta": 0.5696, "gamma": 0.042, "vega": 0.1025, "theta": -0.1511, "rho": 0.0198, "theo": 4.4819, "change": -0.595, "open": 5.24, "high": 5.95, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T13:59:39", "percent_change": -11.4976, "prev_day_close": 4.67499995231628}, {"option": "COP261120P00135000", "bid": 3.4, "bid_size": 108.0, "ask": 4.05, "ask_size": 148.0, "iv": 0.3818, "open_interest": 1478.0, "volume": 67.0, "delta": -0.4617, "gamma": 0.0401, "vega": 0.1053, "theta": -0.1441, "rho": -0.0195, "theo": 3.6469, "change": -0.675, "open": 4.97, "high": 4.97, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:22:10", "percent_change": -16.1677, "prev_day_close": 3.52499997615814}, {"option": "COP261120C00136000", "bid": 3.65, "bid_size": 22.0, "ask": 4.55, "ask_size": 172.0, "iv": 0.3877, "open_interest": 126.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0426, "vega": 0.1046, "theta": -0.1518, "rho": 0.0193, "theo": 3.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T13:04:20", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "COP261120P00136000", "bid": 3.65, "bid_size": 71.0, "ask": 5.05, "ask_size": 57.0, "iv": 0.3927, "open_interest": 42.0, "volume": 1.0, "delta": -0.502, "gamma": 0.0405, "vega": 0.1058, "theta": -0.1442, "rho": -0.021, "theo": 4.139, "change": -0.025, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:48:11", "percent_change": -0.621117, "prev_day_close": 3.92499995231628}, {"option": "COP261120C00137000", "bid": 3.2, "bid_size": 28.0, "ask": 3.8, "ask_size": 163.0, "iv": 0.3757, "open_interest": 61.0, "volume": 14.0, "delta": 0.4848, "gamma": 0.0426, "vega": 0.1042, "theta": -0.1507, "rho": 0.0176, "theo": 3.4556, "change": -0.44, "open": 4.04, "high": 4.33, "low": 3.71, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-11-06T13:21:31", "percent_change": -10.6024, "prev_day_close": 3.57499992847443}, {"option": "COP261120P00137000", "bid": 4.2, "bid_size": 94.0, "ask": 4.95, "ask_size": 31.0, "iv": 0.3619, "open_interest": 49.0, "volume": 75.0, "delta": -0.5423, "gamma": 0.0405, "vega": 0.1053, "theta": -0.143, "rho": -0.0226, "theo": 4.6759, "change": -0.77, "open": 5.71, "high": 5.71, "low": 4.15, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-06T13:21:31", "percent_change": -14.6667, "prev_day_close": 4.5}, {"option": "COP261120C00138000", "bid": 2.8, "bid_size": 15.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.3742, "open_interest": 8.0, "volume": 4.0, "delta": 0.4428, "gamma": 0.0421, "vega": 0.1036, "theta": -0.1482, "rho": 0.0169, "theo": 3.0121, "change": -0.185, "open": 3.51, "high": 3.54, "low": 3.38, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-11-06T12:32:20", "percent_change": -4.96644, "prev_day_close": 3.14999997615814}, {"option": "COP261120P00138000", "bid": 4.75, "bid_size": 67.0, "ask": 5.85, "ask_size": 33.0, "iv": 0.3747, "open_interest": 53.0, "volume": 0.0, "delta": -0.582, "gamma": 0.04, "vega": 0.1035, "theta": -0.1404, "rho": -0.0237, "theo": 5.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:31:08", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "COP261120C00139000", "bid": 2.35, "bid_size": 35.0, "ask": 2.9, "ask_size": 89.0, "iv": 0.3712, "open_interest": 6.0, "volume": 37.0, "delta": 0.4018, "gamma": 0.0411, "vega": 0.1016, "theta": -0.1441, "rho": 0.0153, "theo": 2.614, "change": -0.91, "open": 3.08, "high": 3.08, "low": 2.6, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:08:49", "percent_change": -23.8845, "prev_day_close": 2.72500002384186}, {"option": "COP261120P00139000", "bid": 5.4, "bid_size": 46.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.3621, "open_interest": 18.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.039, "vega": 0.1012, "theta": -0.1366, "rho": -0.0254, "theo": 5.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:00:47", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "COP261120C00140000", "bid": 2.09, "bid_size": 12.0, "ask": 2.64, "ask_size": 222.0, "iv": 0.3806, "open_interest": 2328.0, "volume": 147.0, "delta": 0.3625, "gamma": 0.0397, "vega": 0.0986, "theta": -0.1388, "rho": 0.0144, "theo": 2.2607, "change": -0.79, "open": 2.25, "high": 3.0, "low": 2.25, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-06T14:59:04", "percent_change": -25.2396, "prev_day_close": 2.37999999523163}, {"option": "COP261120P00140000", "bid": 6.0, "bid_size": 79.0, "ask": 6.95, "ask_size": 32.0, "iv": 0.3627, "open_interest": 1265.0, "volume": 4.0, "delta": -0.6579, "gamma": 0.0377, "vega": 0.0974, "theta": -0.1317, "rho": -0.0263, "theo": 6.5462, "change": -0.475, "open": 8.19, "high": 8.19, "low": 5.71, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T12:10:08", "percent_change": -6.76156, "prev_day_close": 6.32500004768372}, {"option": "COP261120C00141000", "bid": 1.7, "bid_size": 34.0, "ask": 2.27, "ask_size": 208.0, "iv": 0.3744, "open_interest": 17.0, "volume": 153.0, "delta": 0.3248, "gamma": 0.0379, "vega": 0.0951, "theta": -0.1324, "rho": 0.0129, "theo": 1.9456, "change": -1.195, "open": 2.05, "high": 2.08, "low": 2.05, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T15:41:04", "percent_change": -36.4886, "prev_day_close": 2.0349999666214}, {"option": "COP261120P00141000", "bid": 6.4, "bid_size": 106.0, "ask": 7.55, "ask_size": 30.0, "iv": 0.3403, "open_interest": 19.0, "volume": 6.0, "delta": -0.6933, "gamma": 0.0361, "vega": 0.0934, "theta": -0.1259, "rho": -0.0274, "theo": 7.2491, "change": 0.25, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T09:47:17", "percent_change": 3.59712, "prev_day_close": 6.97500014305115}, {"option": "COP261120C00142000", "bid": 1.36, "bid_size": 87.0, "ask": 1.89, "ask_size": 96.0, "iv": 0.3656, "open_interest": 21.0, "volume": 213.0, "delta": 0.29, "gamma": 0.0359, "vega": 0.0903, "theta": -0.1254, "rho": 0.012, "theo": 1.6724, "change": -0.47, "open": 1.9, "high": 1.9, "low": 1.71, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T15:08:49", "percent_change": -21.0762, "prev_day_close": 1.72499996423721}, {"option": "COP261120P00142000", "bid": 7.5, "bid_size": 42.0, "ask": 8.35, "ask_size": 21.0, "iv": 0.3635, "open_interest": 47.0, "volume": 10.0, "delta": -0.7265, "gamma": 0.0341, "vega": 0.0885, "theta": -0.1193, "rho": -0.0286, "theo": 7.9895, "change": 0.57, "open": 7.97, "high": 7.97, "low": 7.97, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-06T10:50:57", "percent_change": 7.7027, "prev_day_close": 7.77500009536743}, {"option": "COP261120C00143000", "bid": 1.28, "bid_size": 10.0, "ask": 1.62, "ask_size": 82.0, "iv": 0.374, "open_interest": 7.0, "volume": 10.0, "delta": 0.2572, "gamma": 0.0336, "vega": 0.0851, "theta": -0.1176, "rho": 0.0111, "theo": 1.431, "change": -0.44, "open": 1.91, "high": 1.91, "low": 1.45, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T15:08:49", "percent_change": -22.7979, "prev_day_close": 1.48000001907349}, {"option": "COP261120P00143000", "bid": 7.5, "bid_size": 85.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.3518, "open_interest": 41.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.032, "vega": 0.083, "theta": -0.1122, "rho": -0.0294, "theo": 8.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-28T10:15:50", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "COP261120C00144000", "bid": 1.06, "bid_size": 20.0, "ask": 1.65, "ask_size": 83.0, "iv": 0.3893, "open_interest": 62.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0312, "vega": 0.08, "theta": -0.1097, "rho": 0.0097, "theo": 1.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-05T14:45:48", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "COP261120P00144000", "bid": 8.3, "bid_size": 82.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.3645, "open_interest": 120.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0298, "vega": 0.0778, "theta": -0.1047, "rho": -0.0304, "theo": 9.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T15:20:45", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "COP261120C00145000", "bid": 0.75, "bid_size": 143.0, "ask": 1.14, "ask_size": 31.0, "iv": 0.3608, "open_interest": 4188.0, "volume": 44.0, "delta": 0.2002, "gamma": 0.0288, "vega": 0.0741, "theta": -0.1015, "rho": 0.0089, "theo": 1.043, "change": -0.475, "open": 1.4, "high": 1.47, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T15:07:52", "percent_change": -31.9865, "prev_day_close": 1.04999998211861}, {"option": "COP261120P00145000", "bid": 9.15, "bid_size": 172.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.3499, "open_interest": 497.0, "volume": 10.0, "delta": -0.8116, "gamma": 0.0275, "vega": 0.0718, "theta": -0.0971, "rho": -0.0309, "theo": 10.394, "change": 0.95, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T14:35:07", "percent_change": 9.84456, "prev_day_close": 9.67500019073486}, {"option": "COP261120C00146000", "bid": 0.33, "bid_size": 156.0, "ask": 1.7, "ask_size": 86.0, "iv": 0.3943, "open_interest": 17.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0264, "vega": 0.0688, "theta": -0.0934, "rho": 0.0078, "theo": 0.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T15:20:35", "percent_change": 0.0, "prev_day_close": 1.01500003039837}, {"option": "COP261120P00146000", "bid": 10.0, "bid_size": 114.0, "ask": 12.45, "ask_size": 28.0, "iv": 0.3726, "open_interest": 74.0, "volume": 11.0, "delta": -0.8349, "gamma": 0.0252, "vega": 0.0664, "theta": -0.0895, "rho": -0.0317, "theo": 11.2477, "change": 0.875, "open": 10.42, "high": 11.45, "low": 10.42, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T14:35:08", "percent_change": 8.27423, "prev_day_close": 10.5250000953674}, {"option": "COP261120C00147000", "bid": 0.58, "bid_size": 25.0, "ask": 1.33, "ask_size": 193.0, "iv": 0.4087, "open_interest": 48.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.024, "vega": 0.063, "theta": -0.0855, "rho": 0.007, "theo": 0.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:15:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COP261120P00147000", "bid": 10.85, "bid_size": 81.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.3429, "open_interest": 42.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.023, "vega": 0.0606, "theta": -0.082, "rho": -0.0321, "theo": 12.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T12:58:07", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "COP261120C00148000", "bid": 0.34, "bid_size": 171.0, "ask": 0.69, "ask_size": 41.0, "iv": 0.3567, "open_interest": 45.0, "volume": 3.0, "delta": 0.1342, "gamma": 0.0217, "vega": 0.0577, "theta": -0.078, "rho": 0.0061, "theo": 0.6424, "change": -0.465, "open": 0.8, "high": 0.91, "low": 0.8, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T11:42:23", "percent_change": -33.8182, "prev_day_close": 0.625}, {"option": "COP261120P00148000", "bid": 11.75, "bid_size": 83.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.3529, "open_interest": 111.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0208, "vega": 0.0553, "theta": -0.0747, "rho": -0.0327, "theo": 13.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.43, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "COP261120C00149000", "bid": 0.36, "bid_size": 24.0, "ask": 1.14, "ask_size": 315.0, "iv": 0.4195, "open_interest": 76.0, "volume": 1.0, "delta": 0.1168, "gamma": 0.0195, "vega": 0.0523, "theta": -0.0707, "rho": 0.0054, "theo": 0.5455, "change": -0.875, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:39:00", "percent_change": -83.7321, "prev_day_close": 0.764999985694885}, {"option": "COP261120P00149000", "bid": 12.6, "bid_size": 69.0, "ask": 14.7, "ask_size": 24.0, "iv": 0.3165, "open_interest": 49.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0187, "vega": 0.0503, "theta": -0.0678, "rho": -0.0329, "theo": 13.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-03T14:17:07", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "COP261120C00150000", "bid": 0.4, "bid_size": 6.0, "ask": 0.48, "ask_size": 18.0, "iv": 0.3797, "open_interest": 13567.0, "volume": 77.0, "delta": 0.1016, "gamma": 0.0175, "vega": 0.0475, "theta": -0.064, "rho": 0.0047, "theo": 0.4635, "change": -0.225, "open": 0.5, "high": 0.7, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T14:49:37", "percent_change": -34.3511, "prev_day_close": 0.439999997615814}, {"option": "COP261120P00150000", "bid": 13.6, "bid_size": 91.0, "ask": 15.45, "ask_size": 26.0, "iv": 0.2865, "open_interest": 113.0, "volume": 3.0, "delta": -0.9055, "gamma": 0.0168, "vega": 0.0451, "theta": -0.0613, "rho": -0.0334, "theo": 14.8457, "change": 0.02, "open": 15.0, "high": 15.0, "low": 13.92, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-11-06T12:02:02", "percent_change": 0.143884, "prev_day_close": 14.1999998092651}, {"option": "COP261120C00152500", "bid": 0.12, "bid_size": 149.0, "ask": 1.4, "ask_size": 295.0, "iv": 0.4913, "open_interest": 47.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0131, "vega": 0.0366, "theta": -0.049, "rho": 0.0033, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T14:38:21", "percent_change": 0.0, "prev_day_close": 0.759999986737966}, {"option": "COP261120P00152500", "bid": 15.95, "bid_size": 152.0, "ask": 18.6, "ask_size": 21.0, "iv": 0.4128, "open_interest": 157.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0126, "vega": 0.0344, "theta": -0.0468, "rho": -0.0342, "theo": 17.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.89, "last_trade_time": "2026-11-05T09:30:40", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "COP261120C00155000", "bid": 0.13, "bid_size": 11.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.435, "open_interest": 2160.0, "volume": 52.0, "delta": 0.0496, "gamma": 0.0097, "vega": 0.0277, "theta": -0.0371, "rho": 0.0024, "theo": 0.2055, "change": -0.045, "open": 0.21, "high": 0.29, "low": 0.18, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:57:30", "percent_change": -15.2542, "prev_day_close": 0.195000000298023}, {"option": "COP261120P00155000", "bid": 18.35, "bid_size": 41.0, "ask": 20.95, "ask_size": 18.0, "iv": 0.4168, "open_interest": 10.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0092, "vega": 0.0257, "theta": -0.0352, "rho": -0.0348, "theo": 19.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-11-04T14:13:23", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "COP261120C00157500", "bid": 0.1, "bid_size": 2.0, "ask": 0.46, "ask_size": 25.0, "iv": 0.4638, "open_interest": 179.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0071, "vega": 0.0207, "theta": -0.0278, "rho": 0.0017, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T15:50:20", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "COP261120P00157500", "bid": 20.8, "bid_size": 41.0, "ask": 23.4, "ask_size": 18.0, "iv": 0.4364, "open_interest": 1.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0067, "vega": 0.019, "theta": -0.0261, "rho": -0.0352, "theo": 22.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-10-19T10:00:52", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "COP261120C00160000", "bid": 0.07, "bid_size": 1.0, "ask": 0.26, "ask_size": 543.0, "iv": 0.4551, "open_interest": 1349.0, "volume": 24.0, "delta": 0.0241, "gamma": 0.0051, "vega": 0.0154, "theta": -0.0207, "rho": 0.0012, "theo": 0.0928, "change": -0.015, "open": 0.09, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:33:44", "percent_change": -12.0, "prev_day_close": 0.16499999538064}, {"option": "COP261120P00160000", "bid": 23.25, "bid_size": 41.0, "ask": 25.85, "ask_size": 18.0, "iv": 0.4491, "open_interest": 5.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0048, "vega": 0.0139, "theta": -0.0192, "rho": -0.0357, "theo": 24.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T13:17:55", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "COP261120C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 306.0, "iv": 0.7358, "open_interest": 47.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0037, "vega": 0.0114, "theta": -0.0153, "rho": 0.0008, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:47:17", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "COP261120P00162500", "bid": 25.75, "bid_size": 41.0, "ask": 28.3, "ask_size": 18.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0034, "vega": 0.0101, "theta": -0.0141, "rho": -0.0362, "theo": 26.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "COP261120C00165000", "bid": 0.05, "bid_size": 2.0, "ask": 0.67, "ask_size": 329.0, "iv": 0.6035, "open_interest": 1099.0, "volume": 2.0, "delta": 0.0118, "gamma": 0.0027, "vega": 0.0084, "theta": -0.0114, "rho": 0.0006, "theo": 0.043, "change": -0.7, "open": 0.43, "high": 0.43, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T09:43:15", "percent_change": -64.2202, "prev_day_close": 0.310000002384186}, {"option": "COP261120P00165000", "bid": 28.2, "bid_size": 41.0, "ask": 30.8, "ask_size": 18.0, "iv": 0.4855, "open_interest": 5.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0024, "vega": 0.0074, "theta": -0.0102, "rho": -0.0366, "theo": 29.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-27T10:17:03", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "COP261120C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 308.0, "iv": 0.8231, "open_interest": 86.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0019, "vega": 0.0062, "theta": -0.0084, "rho": 0.0004, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T11:18:07", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "COP261120P00167500", "bid": 30.7, "bid_size": 41.0, "ask": 33.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0017, "vega": 0.0054, "theta": -0.0075, "rho": -0.0372, "theo": 31.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "COP261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 71.0, "iv": 0.4826, "open_interest": 375.0, "volume": 3.0, "delta": 0.0059, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0062, "rho": 0.0003, "theo": 0.0205, "change": -0.915, "open": 0.38, "high": 0.38, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:35:42", "percent_change": -98.9189, "prev_day_close": 0.0399999991059303}, {"option": "COP261120P00170000", "bid": 33.2, "bid_size": 41.0, "ask": 35.8, "ask_size": 18.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0012, "vega": 0.0039, "theta": -0.0054, "rho": -0.0376, "theo": 34.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "COP261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.937, "open_interest": 192.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0034, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T15:01:14", "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "COP261120P00175000", "bid": 38.15, "bid_size": 41.0, "ask": 40.75, "ask_size": 18.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0029, "rho": -0.0387, "theo": 39.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "COP261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 306.0, "iv": 1.0113, "open_interest": 43.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0019, "rho": 0.0001, "theo": 0.0051, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:16:27", "percent_change": -99.061, "prev_day_close": 1.04499995708466}, {"option": "COP261120P00180000", "bid": 43.15, "bid_size": 41.0, "ask": 45.75, "ask_size": 17.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0015, "rho": -0.0397, "theo": 44.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "COP261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 295.0, "iv": 1.0821, "open_interest": 76.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:46:40", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COP261120P00185000", "bid": 48.15, "bid_size": 41.0, "ask": 50.75, "ask_size": 18.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0008, "rho": -0.0408, "theo": 49.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "COP261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 269.0, "iv": 1.1449, "open_interest": 26.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": -0.295, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:16:10", "percent_change": -96.7213, "prev_day_close": 1.04499995708466}, {"option": "COP261120P00190000", "bid": 53.15, "bid_size": 41.0, "ask": 55.75, "ask_size": 18.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": -0.0418, "theo": 54.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "COP261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.2148, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-04-23T14:00:05", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COP261120P00195000", "bid": 58.15, "bid_size": 41.0, "ask": 60.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0429, "theo": 59.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "COP261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 431.0, "iv": 0.8872, "open_interest": 479.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": -0.105, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:27:12", "percent_change": -84.0, "prev_day_close": 0.0199999995529652}, {"option": "COP261120P00200000", "bid": 63.1, "bid_size": 41.0, "ask": 65.7, "ask_size": 18.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.044, "theo": 64.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0750007629394}, {"option": "COP261127C00070000", "bid": 65.55, "bid_size": 31.0, "ask": 68.45, "ask_size": 8.0, "iv": 1.7508, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 66.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "COP261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261127C00075000", "bid": 60.5, "bid_size": 30.0, "ask": 63.2, "ask_size": 8.0, "iv": 1.5165, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0144, "theo": 61.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "COP261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261127C00080000", "bid": 55.65, "bid_size": 26.0, "ask": 57.75, "ask_size": 8.0, "iv": 1.2913, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0153, "theo": 56.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "COP261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0016, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261127C00085000", "bid": 50.6, "bid_size": 28.0, "ask": 53.3, "ask_size": 8.0, "iv": 1.2782, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0163, "theo": 51.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "COP261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0024, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261127C00090000", "bid": 45.7, "bid_size": 26.0, "ask": 48.45, "ask_size": 8.0, "iv": 1.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0006, "rho": 0.0173, "theo": 46.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "COP261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0037, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261127C00095000", "bid": 40.25, "bid_size": 35.0, "ask": 43.3, "ask_size": 4.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.001, "theta": -0.0014, "rho": 0.0183, "theo": 41.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "COP261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0057, "rho": -0.0004, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261127C00100000", "bid": 35.55, "bid_size": 29.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0031, "rho": 0.0196, "theo": 36.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "COP261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0013, "vega": 0.0075, "theta": -0.0089, "rho": -0.0006, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261127C00105000", "bid": 30.55, "bid_size": 34.0, "ask": 33.45, "ask_size": 2.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0067, "rho": 0.0209, "theo": 31.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "COP261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 18.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0023, "vega": 0.0126, "theta": -0.0142, "rho": -0.0011, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "COP261127C00110000", "bid": 25.55, "bid_size": 30.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0028, "vega": 0.0094, "theta": -0.0141, "rho": 0.0225, "theo": 26.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1749992370605}, {"option": "COP261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 18.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0042, "vega": 0.0211, "theta": -0.0225, "rho": -0.002, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "COP261127C00115000", "bid": 20.85, "bid_size": 29.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.006, "vega": 0.0223, "theta": -0.0278, "rho": 0.0259, "theo": 21.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "COP261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 8.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0075, "vega": 0.0353, "theta": -0.0355, "rho": -0.0038, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "COP261127C00116000", "bid": 20.05, "bid_size": 12.0, "ask": 21.85, "ask_size": 8.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.007, "vega": 0.024, "theta": -0.0317, "rho": 0.0259, "theo": 20.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "COP261127P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 8.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0084, "vega": 0.0387, "theta": -0.0388, "rho": -0.0043, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "COP261127C00117000", "bid": 18.9, "bid_size": 28.0, "ask": 20.85, "ask_size": 8.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0081, "vega": 0.0286, "theta": -0.0358, "rho": 0.0259, "theo": 19.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "COP261127P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.568, "open_interest": 1.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0094, "vega": 0.0426, "theta": -0.0422, "rho": -0.0049, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:28:21", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "COP261127C00118000", "bid": 18.1, "bid_size": 8.0, "ask": 19.85, "ask_size": 8.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0093, "vega": 0.0334, "theta": -0.0403, "rho": 0.0282, "theo": 18.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "COP261127P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 8.0, "iv": 0.5486, "open_interest": 1.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0104, "vega": 0.047, "theta": -0.046, "rho": -0.0055, "theo": 0.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T15:28:21", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "COP261127C00119000", "bid": 16.95, "bid_size": 8.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0106, "vega": 0.0359, "theta": -0.0452, "rho": 0.0281, "theo": 17.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "COP261127P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 8.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0116, "vega": 0.0513, "theta": -0.05, "rho": -0.0062, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "COP261127C00120000", "bid": 16.1, "bid_size": 8.0, "ask": 17.95, "ask_size": 8.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0121, "vega": 0.044, "theta": -0.0506, "rho": 0.0278, "theo": 16.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "COP261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.5118, "open_interest": 7.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0129, "vega": 0.0565, "theta": -0.0542, "rho": -0.0071, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:06:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "COP261127C00121000", "bid": 15.1, "bid_size": 10.0, "ask": 17.05, "ask_size": 9.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0137, "vega": 0.0478, "theta": -0.056, "rho": 0.0306, "theo": 15.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-10-12T11:16:03", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "COP261127P00121000", "bid": 0.19, "bid_size": 11.0, "ask": 2.63, "ask_size": 28.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0143, "vega": 0.0614, "theta": -0.0586, "rho": -0.0078, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41000005602837}, {"option": "COP261127C00122000", "bid": 13.5, "bid_size": 34.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0154, "vega": 0.0511, "theta": -0.0619, "rho": 0.0302, "theo": 14.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "COP261127P00122000", "bid": 0.23, "bid_size": 12.0, "ask": 2.74, "ask_size": 29.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0157, "vega": 0.0666, "theta": -0.0632, "rho": -0.0089, "theo": 0.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48000000417232}, {"option": "COP261127C00123000", "bid": 13.05, "bid_size": 32.0, "ask": 15.2, "ask_size": 19.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0173, "vega": 0.0612, "theta": -0.0679, "rho": 0.0333, "theo": 14.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "COP261127P00123000", "bid": 0.61, "bid_size": 12.0, "ask": 2.73, "ask_size": 73.0, "iv": 0.4886, "open_interest": 1.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0173, "vega": 0.0727, "theta": -0.068, "rho": -0.0099, "theo": 0.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T14:28:01", "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "COP261127C00124000", "bid": 12.15, "bid_size": 28.0, "ask": 14.3, "ask_size": 18.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0192, "vega": 0.0652, "theta": -0.0739, "rho": 0.0327, "theo": 13.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "COP261127P00124000", "bid": 0.69, "bid_size": 14.0, "ask": 1.57, "ask_size": 34.0, "iv": 0.399, "open_interest": 0.0, "volume": 2.0, "delta": -0.1568, "gamma": 0.0189, "vega": 0.0781, "theta": -0.0728, "rho": -0.0111, "theo": 1.0713, "change": 0.63, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T09:35:45", "percent_change": 47.0149, "prev_day_close": 1.12500002980232}, {"option": "COP261127C00125000", "bid": 11.65, "bid_size": 14.0, "ask": 13.35, "ask_size": 26.0, "iv": 0.4209, "open_interest": 15.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0212, "vega": 0.0752, "theta": -0.0802, "rho": 0.0344, "theo": 12.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-02T09:46:56", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "COP261127P00125000", "bid": 0.79, "bid_size": 21.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.3744, "open_interest": 9.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0206, "vega": 0.0845, "theta": -0.0777, "rho": -0.0123, "theo": 1.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:52:44", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "COP261127C00126000", "bid": 10.45, "bid_size": 11.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3931, "open_interest": 20.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0231, "vega": 0.08, "theta": -0.0859, "rho": 0.035, "theo": 11.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.63, "last_trade_time": "2026-10-30T14:45:09", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "COP261127P00126000", "bid": 0.68, "bid_size": 18.0, "ask": 1.63, "ask_size": 14.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0224, "vega": 0.0901, "theta": -0.0827, "rho": -0.0137, "theo": 1.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "COP261127C00127000", "bid": 10.0, "bid_size": 10.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.411, "open_interest": 1.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0252, "vega": 0.0855, "theta": -0.0918, "rho": 0.0339, "theo": 10.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-11-04T09:32:01", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "COP261127P00127000", "bid": 1.21, "bid_size": 10.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.3879, "open_interest": 1.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0241, "vega": 0.0958, "theta": -0.0875, "rho": -0.0153, "theo": 1.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-16T12:48:58", "percent_change": 0.0, "prev_day_close": 1.6800000667572}, {"option": "COP261127C00128000", "bid": 9.3, "bid_size": 10.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0271, "vega": 0.0944, "theta": -0.0971, "rho": 0.0367, "theo": 9.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "COP261127P00128000", "bid": 1.35, "bid_size": 27.0, "ask": 2.83, "ask_size": 60.0, "iv": 0.4019, "open_interest": 2.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0258, "vega": 0.1019, "theta": -0.0921, "rho": -0.0167, "theo": 1.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T10:14:47", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "COP261127C00129000", "bid": 7.6, "bid_size": 18.0, "ask": 10.15, "ask_size": 28.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.029, "vega": 0.0989, "theta": -0.102, "rho": 0.0353, "theo": 8.9896, "change": 0.0, "open": 0.0, "high": 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": "COP261127P00129000", "bid": 1.48, "bid_size": 44.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.3505, "open_interest": 0.0, "volume": 2.0, "delta": -0.2702, "gamma": 0.0275, "vega": 0.1072, "theta": -0.0965, "rho": -0.0185, "theo": 2.0655, "change": 0.73, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T09:35:45", "percent_change": 32.8829, "prev_day_close": 1.8050000667572}, {"option": "COP261127C00130000", "bid": 7.55, "bid_size": 21.0, "ask": 8.95, "ask_size": 29.0, "iv": 0.369, "open_interest": 2.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0307, "vega": 0.1074, "theta": -0.1064, "rho": 0.0375, "theo": 8.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-15T11:21:59", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "COP261127P00130000", "bid": 2.03, "bid_size": 37.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.3638, "open_interest": 6.0, "volume": 10.0, "delta": -0.2984, "gamma": 0.0292, "vega": 0.1126, "theta": -0.1006, "rho": -0.0201, "theo": 2.3444, "change": -0.6, "open": 2.31, "high": 2.31, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T15:08:30", "percent_change": -21.8182, "prev_day_close": 2.17499995231628}, {"option": "COP261127C00131000", "bid": 6.8, "bid_size": 39.0, "ask": 7.95, "ask_size": 27.0, "iv": 0.3511, "open_interest": 1.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0322, "vega": 0.1115, "theta": -0.11, "rho": 0.0358, "theo": 7.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T13:32:54", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "COP261127P00131000", "bid": 2.13, "bid_size": 46.0, "ask": 3.05, "ask_size": 41.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0306, "vega": 0.117, "theta": -0.1042, "rho": -0.022, "theo": 2.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "COP261127C00132000", "bid": 6.25, "bid_size": 10.0, "ask": 7.55, "ask_size": 17.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0335, "vega": 0.118, "theta": -0.1129, "rho": 0.0373, "theo": 6.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "COP261127P00132000", "bid": 2.51, "bid_size": 11.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.032, "vega": 0.1213, "theta": -0.1073, "rho": -0.0237, "theo": 2.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "COP261127C00133000", "bid": 5.05, "bid_size": 46.0, "ask": 6.65, "ask_size": 28.0, "iv": 0.3297, "open_interest": 3.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0346, "vega": 0.1211, "theta": -0.1149, "rho": 0.0353, "theo": 6.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T13:14:18", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "COP261127P00133000", "bid": 2.95, "bid_size": 14.0, "ask": 4.45, "ask_size": 57.0, "iv": 0.3868, "open_interest": 4.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0331, "vega": 0.1244, "theta": -0.1098, "rho": -0.0258, "theo": 3.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "COP261127C00134000", "bid": 5.05, "bid_size": 14.0, "ask": 6.85, "ask_size": 78.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.0354, "vega": 0.1253, "theta": -0.1162, "rho": 0.0359, "theo": 5.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "COP261127P00134000", "bid": 2.9, "bid_size": 73.0, "ask": 4.9, "ask_size": 89.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.034, "vega": 0.1269, "theta": -0.1116, "rho": -0.0275, "theo": 3.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "COP261127C00135000", "bid": 4.75, "bid_size": 20.0, "ask": 5.5, "ask_size": 95.0, "iv": 0.3617, "open_interest": 4.0, "volume": 5.0, "delta": 0.5556, "gamma": 0.0359, "vega": 0.1269, "theta": -0.1165, "rho": 0.0336, "theo": 5.064, "change": -0.9, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T12:50:38", "percent_change": -13.9535, "prev_day_close": 5.125}, {"option": "COP261127P00135000", "bid": 3.8, "bid_size": 30.0, "ask": 4.75, "ask_size": 35.0, "iv": 0.3593, "open_interest": 16.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0347, "vega": 0.1284, "theta": -0.1126, "rho": -0.0295, "theo": 4.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-05T09:42:12", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "COP261127C00136000", "bid": 3.9, "bid_size": 34.0, "ask": 5.75, "ask_size": 109.0, "iv": 0.3774, "open_interest": 3.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.036, "vega": 0.1286, "theta": -0.1161, "rho": 0.0334, "theo": 4.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-10-16T13:37:38", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "COP261127P00136000", "bid": 4.35, "bid_size": 44.0, "ask": 5.3, "ask_size": 77.0, "iv": 0.3624, "open_interest": 24.0, "volume": 1.0, "delta": -0.495, "gamma": 0.0351, "vega": 0.129, "theta": -0.1129, "rho": -0.0312, "theo": 4.7344, "change": 0.2, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:24:03", "percent_change": 4.5977, "prev_day_close": 4.59999990463257}, {"option": "COP261127C00137000", "bid": 3.55, "bid_size": 81.0, "ask": 4.35, "ask_size": 89.0, "iv": 0.3455, "open_interest": 16.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0359, "vega": 0.1285, "theta": -0.1148, "rho": 0.0311, "theo": 4.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:21:44", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "COP261127P00137000", "bid": 4.85, "bid_size": 30.0, "ask": 5.55, "ask_size": 24.0, "iv": 0.3492, "open_interest": 25.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0352, "vega": 0.1288, "theta": -0.1124, "rho": -0.0329, "theo": 5.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:18:41", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "COP261127C00138000", "bid": 3.05, "bid_size": 33.0, "ask": 4.75, "ask_size": 147.0, "iv": 0.3753, "open_interest": 1.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0355, "vega": 0.1278, "theta": -0.1128, "rho": 0.0302, "theo": 3.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-11-05T09:35:20", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "COP261127P00138000", "bid": 5.4, "bid_size": 21.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.3547, "open_interest": 2.0, "volume": 3.0, "delta": -0.5646, "gamma": 0.035, "vega": 0.1271, "theta": -0.1111, "rho": -0.0344, "theo": 5.8303, "change": -0.66, "open": 5.5, "high": 5.59, "low": 5.5, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-06T11:18:31", "percent_change": -10.56, "prev_day_close": 5.57500004768372}, {"option": "COP261127C00139000", "bid": 2.23, "bid_size": 98.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.3248, "open_interest": 27.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0349, "vega": 0.1259, "theta": -0.1102, "rho": 0.0278, "theo": 3.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T10:06:53", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "COP261127P00139000", "bid": 5.2, "bid_size": 30.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.3174, "open_interest": 6.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0345, "vega": 0.1253, "theta": -0.1091, "rho": -0.0359, "theo": 6.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T12:12:17", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "COP261127C00140000", "bid": 2.51, "bid_size": 24.0, "ask": 3.05, "ask_size": 48.0, "iv": 0.3468, "open_interest": 33.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.034, "vega": 0.1232, "theta": -0.1069, "rho": 0.0264, "theo": 2.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T13:31:38", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "COP261127P00140000", "bid": 6.75, "bid_size": 10.0, "ask": 7.35, "ask_size": 10.0, "iv": 0.3499, "open_interest": 99.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0337, "vega": 0.1216, "theta": -0.1064, "rho": -0.037, "theo": 7.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T09:55:11", "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "COP261127C00141000", "bid": 2.19, "bid_size": 20.0, "ask": 2.71, "ask_size": 46.0, "iv": 0.3467, "open_interest": 30.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.0329, "vega": 0.1197, "theta": -0.1031, "rho": 0.0242, "theo": 2.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-05T11:00:44", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "COP261127P00141000", "bid": 6.95, "bid_size": 10.0, "ask": 8.1, "ask_size": 17.0, "iv": 0.3324, "open_interest": 5.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0328, "vega": 0.1182, "theta": -0.103, "rho": -0.0387, "theo": 7.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-03T12:07:30", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "COP261127C00142000", "bid": 1.96, "bid_size": 10.0, "ask": 2.42, "ask_size": 23.0, "iv": 0.35, "open_interest": 1.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0316, "vega": 0.1155, "theta": -0.0989, "rho": 0.0226, "theo": 2.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T10:11:23", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "COP261127P00142000", "bid": 7.65, "bid_size": 13.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.3487, "open_interest": 4.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0316, "vega": 0.1136, "theta": -0.0992, "rho": -0.0393, "theo": 8.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T12:29:09", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "COP261127C00143000", "bid": 1.6, "bid_size": 16.0, "ask": 3.5, "ask_size": 85.0, "iv": 0.4059, "open_interest": 7.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0301, "vega": 0.1107, "theta": -0.0944, "rho": 0.0205, "theo": 1.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-04T12:32:29", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "COP261127P00143000", "bid": 8.6, "bid_size": 16.0, "ask": 10.15, "ask_size": 24.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0302, "vega": 0.1083, "theta": -0.0948, "rho": -0.0403, "theo": 9.1992, "change": 0.0, "open": 0.0, "high": 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": "COP261127C00144000", "bid": 1.41, "bid_size": 38.0, "ask": 1.85, "ask_size": 118.0, "iv": 0.3456, "open_interest": 1.0, "volume": 1.0, "delta": 0.2603, "gamma": 0.0285, "vega": 0.1055, "theta": -0.0895, "rho": 0.0188, "theo": 1.7008, "change": -0.54, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T15:58:30", "percent_change": -25.4717, "prev_day_close": 1.62999999523163}, {"option": "COP261127P00144000", "bid": 8.65, "bid_size": 19.0, "ask": 11.05, "ask_size": 31.0, "iv": 0.3408, "open_interest": 1.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0287, "vega": 0.103, "theta": -0.0901, "rho": -0.041, "theo": 9.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-28T12:55:03", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "COP261127C00145000", "bid": 1.06, "bid_size": 45.0, "ask": 1.59, "ask_size": 24.0, "iv": 0.3363, "open_interest": 8.0, "volume": 2.0, "delta": 0.2348, "gamma": 0.0269, "vega": 0.0999, "theta": -0.0846, "rho": 0.017, "theo": 1.4878, "change": -0.165, "open": 1.59, "high": 1.69, "low": 1.59, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T12:09:58", "percent_change": -8.89488, "prev_day_close": 1.43999999761581}, {"option": "COP261127P00145000", "bid": 9.45, "bid_size": 15.0, "ask": 11.75, "ask_size": 24.0, "iv": 0.3357, "open_interest": 55.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.027, "vega": 0.0965, "theta": -0.0851, "rho": -0.0411, "theo": 10.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-02T10:44:23", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "COP261127C00146000", "bid": 0.86, "bid_size": 31.0, "ask": 1.92, "ask_size": 56.0, "iv": 0.3634, "open_interest": 22.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0252, "vega": 0.0941, "theta": -0.0794, "rho": 0.0154, "theo": 1.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T12:15:31", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "COP261127P00146000", "bid": 10.25, "bid_size": 41.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.3474, "open_interest": 11.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0254, "vega": 0.0907, "theta": -0.08, "rho": -0.0414, "theo": 11.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T09:48:16", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "COP261127C00147000", "bid": 0.33, "bid_size": 16.0, "ask": 1.34, "ask_size": 13.0, "iv": 0.3189, "open_interest": 21.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0235, "vega": 0.0882, "theta": -0.0744, "rho": 0.0138, "theo": 1.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T12:52:16", "percent_change": 0.0, "prev_day_close": 0.835000023245811}, {"option": "COP261127P00147000", "bid": 11.1, "bid_size": 25.0, "ask": 13.65, "ask_size": 8.0, "iv": 0.3488, "open_interest": 3.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0236, "vega": 0.0839, "theta": -0.0748, "rho": -0.0416, "theo": 12.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T09:55:02", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "COP261127C00148000", "bid": 0.3, "bid_size": 16.0, "ask": 1.73, "ask_size": 18.0, "iv": 0.3593, "open_interest": 2.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0218, "vega": 0.0824, "theta": -0.0693, "rho": 0.0125, "theo": 0.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-10-30T15:12:26", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "COP261127P00148000", "bid": 11.95, "bid_size": 25.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0219, "vega": 0.0786, "theta": -0.0695, "rho": -0.0412, "theo": 13.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T10:03:19", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "COP261127C00149000", "bid": 0.45, "bid_size": 41.0, "ask": 2.14, "ask_size": 133.0, "iv": 0.4108, "open_interest": 1.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0202, "vega": 0.0765, "theta": -0.0643, "rho": 0.0111, "theo": 0.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-10-23T15:07:29", "percent_change": 0.0, "prev_day_close": 1.40000006556511}, {"option": "COP261127P00149000", "bid": 12.85, "bid_size": 36.0, "ask": 15.05, "ask_size": 19.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0202, "vega": 0.0719, "theta": -0.0643, "rho": -0.0413, "theo": 14.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-11-03T10:00:50", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "COP261127C00150000", "bid": 0.36, "bid_size": 31.0, "ask": 1.45, "ask_size": 240.0, "iv": 0.3805, "open_interest": 33.0, "volume": 30.0, "delta": 0.1344, "gamma": 0.0186, "vega": 0.0708, "theta": -0.0595, "rho": 0.0099, "theo": 0.7456, "change": -0.32, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T14:37:12", "percent_change": -34.4086, "prev_day_close": 0.905000030994415}, {"option": "COP261127P00150000", "bid": 13.75, "bid_size": 42.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.3183, "open_interest": 16.0, "volume": 7.0, "delta": -0.8772, "gamma": 0.0185, "vega": 0.0661, "theta": -0.0593, "rho": -0.0419, "theo": 15.0608, "change": 0.15, "open": 14.77, "high": 14.77, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-06T13:13:00", "percent_change": 1.05634, "prev_day_close": 14.7999997138977}, {"option": "COP261127C00152500", "bid": 0.12, "bid_size": 47.0, "ask": 2.55, "ask_size": 142.0, "iv": 0.4782, "open_interest": 21.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0148, "vega": 0.0575, "theta": -0.0483, "rho": 0.0074, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:03:33", "percent_change": 0.0, "prev_day_close": 1.33499997481704}, {"option": "COP261127P00152500", "bid": 16.0, "bid_size": 37.0, "ask": 18.7, "ask_size": 18.0, "iv": 0.361, "open_interest": 41.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0146, "vega": 0.0523, "theta": -0.0474, "rho": -0.0413, "theo": 17.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T11:22:46", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "COP261127C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 8.0, "iv": 0.5071, "open_interest": 154.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0116, "vega": 0.0458, "theta": -0.0385, "rho": 0.0054, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T09:42:17", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "COP261127P00155000", "bid": 18.4, "bid_size": 25.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0112, "vega": 0.0402, "theta": -0.0371, "rho": -0.0404, "theo": 19.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T15:18:05", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "COP261127C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.009, "vega": 0.0361, "theta": -0.0304, "rho": 0.004, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "COP261127P00157500", "bid": 20.8, "bid_size": 26.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0085, "vega": 0.0304, "theta": -0.0284, "rho": -0.0396, "theo": 22.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "COP261127C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.5782, "open_interest": 25.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0069, "vega": 0.0281, "theta": -0.0237, "rho": 0.0029, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-02T12:33:46", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "COP261127P00160000", "bid": 23.3, "bid_size": 25.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0063, "vega": 0.0229, "theta": -0.0215, "rho": -0.039, "theo": 24.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "COP261127C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.6116, "open_interest": 1.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0052, "vega": 0.0217, "theta": -0.0183, "rho": 0.0021, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T12:16:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COP261127P00162500", "bid": 25.75, "bid_size": 41.0, "ask": 28.45, "ask_size": 8.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0046, "vega": 0.0171, "theta": -0.016, "rho": -0.039, "theo": 27.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "COP261127C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 8.0, "iv": 0.6466, "open_interest": 93.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.004, "vega": 0.0167, "theta": -0.0141, "rho": 0.0015, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T11:14:20", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "COP261127P00165000", "bid": 28.25, "bid_size": 40.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0034, "vega": 0.0125, "theta": -0.0118, "rho": -0.0387, "theo": 29.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "COP261127C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 8.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.003, "vega": 0.0128, "theta": -0.0108, "rho": 0.0011, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "COP261127P00167500", "bid": 30.75, "bid_size": 37.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0024, "vega": 0.0089, "theta": -0.0086, "rho": -0.0385, "theo": 31.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "COP261127C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 8.0, "iv": 0.7126, "open_interest": 3.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0022, "vega": 0.0098, "theta": -0.0083, "rho": 0.0008, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:39:18", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "COP261127P00170000", "bid": 33.25, "bid_size": 36.0, "ask": 36.15, "ask_size": 8.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0017, "vega": 0.0065, "theta": -0.0062, "rho": -0.0389, "theo": 34.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "COP261127C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 29.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0017, "vega": 0.0075, "theta": -0.0064, "rho": 0.0006, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "COP261127P00172500", "bid": 35.15, "bid_size": 40.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0045, "rho": -0.039, "theo": 36.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "COP261127C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 254.0, "iv": 0.7763, "open_interest": 10.0, "volume": 23.0, "delta": 0.006, "gamma": 0.0012, "vega": 0.0057, "theta": -0.0049, "rho": 0.0004, "theo": 0.0234, "change": -1.105, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:30:24", "percent_change": -98.2222, "prev_day_close": 1.11500000953674}, {"option": "COP261127P00175000", "bid": 38.2, "bid_size": 40.0, "ask": 40.9, "ask_size": 11.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0032, "rho": -0.0392, "theo": 39.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "COP261127C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 23.0, "iv": 0.8047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0009, "vega": 0.0044, "theta": -0.0037, "rho": 0.0003, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "COP261127P00177500", "bid": 40.7, "bid_size": 40.0, "ask": 43.35, "ask_size": 5.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0023, "rho": -0.0396, "theo": 41.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "COP261127C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 8.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0028, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "COP261127P00180000", "bid": 42.65, "bid_size": 43.0, "ask": 45.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0016, "rho": -0.04, "theo": 44.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "COP261127C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 28.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0022, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "COP261127P00182500", "bid": 45.65, "bid_size": 36.0, "ask": 48.4, "ask_size": 10.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0012, "rho": -0.0404, "theo": 46.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "COP261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 307.0, "iv": 0.6511, "open_interest": 0.0, "volume": 1.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.002, "theta": -0.0017, "rho": 0.0001, "theo": 0.0066, "change": -1.075, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:33:18", "percent_change": -97.2851, "prev_day_close": 0.215000003576279}, {"option": "COP261127P00185000", "bid": 48.15, "bid_size": 40.0, "ask": 50.85, "ask_size": 11.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0008, "rho": -0.0409, "theo": 49.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "COP261204C00075000", "bid": 60.45, "bid_size": 32.0, "ask": 63.3, "ask_size": 8.0, "iv": 1.332, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0144, "theo": 61.4042, "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": 62.0750007629394}, {"option": "COP261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0025, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261204C00080000", "bid": 55.5, "bid_size": 30.0, "ask": 58.45, "ask_size": 8.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0154, "theo": 56.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "COP261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.003, "theta": -0.0035, "rho": -0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261204C00085000", "bid": 50.55, "bid_size": 29.0, "ask": 53.45, "ask_size": 8.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0009, "rho": 0.0165, "theo": 51.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "COP261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0048, "rho": -0.0004, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261204C00090000", "bid": 45.6, "bid_size": 29.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.9931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0018, "rho": 0.0179, "theo": 46.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "COP261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0008, "vega": 0.0067, "theta": -0.0068, "rho": -0.0006, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261204C00095000", "bid": 40.5, "bid_size": 31.0, "ask": 43.45, "ask_size": 8.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0037, "rho": 0.0188, "theo": 41.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "COP261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0012, "vega": 0.0101, "theta": -0.0097, "rho": -0.001, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261204C00100000", "bid": 35.5, "bid_size": 31.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0072, "rho": 0.0212, "theo": 36.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "COP261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.002, "vega": 0.0154, "theta": -0.0138, "rho": -0.0016, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COP261204C00105000", "bid": 30.6, "bid_size": 31.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0024, "vega": 0.0123, "theta": -0.0136, "rho": 0.0254, "theo": 31.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1750001907349}, {"option": "COP261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0033, "vega": 0.0234, "theta": -0.0198, "rho": -0.0026, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "COP261204C00110000", "bid": 25.95, "bid_size": 16.0, "ask": 28.35, "ask_size": 8.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0046, "vega": 0.0221, "theta": -0.024, "rho": 0.0298, "theo": 26.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "COP261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 11.0, "iv": 0.63, "open_interest": 37.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0054, "vega": 0.0355, "theta": -0.0284, "rho": -0.0044, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:09:01", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "COP261204C00115000", "bid": 21.0, "bid_size": 20.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0084, "vega": 0.039, "theta": -0.0392, "rho": 0.0348, "theo": 21.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "COP261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 25.0, "iv": 0.5456, "open_interest": 16.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0086, "vega": 0.0535, "theta": -0.0402, "rho": -0.0073, "theo": 0.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T15:19:42", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "COP261204C00116000", "bid": 20.05, "bid_size": 20.0, "ask": 22.55, "ask_size": 8.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0094, "vega": 0.0466, "theta": -0.0428, "rho": 0.0411, "theo": 20.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "COP261204P00116000", "bid": 0.05, "bid_size": 32.0, "ask": 2.61, "ask_size": 8.0, "iv": 0.5331, "open_interest": 1.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0094, "vega": 0.0575, "theta": -0.043, "rho": -0.008, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T14:44:45", "percent_change": 0.0, "prev_day_close": 1.32999994792044}, {"option": "COP261204C00117000", "bid": 19.1, "bid_size": 21.0, "ask": 21.6, "ask_size": 18.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0104, "vega": 0.0498, "theta": -0.0464, "rho": 0.0408, "theo": 19.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "COP261204P00117000", "bid": 0.11, "bid_size": 94.0, "ask": 2.69, "ask_size": 53.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0103, "vega": 0.062, "theta": -0.0459, "rho": -0.0089, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002831221}, {"option": "COP261204C00118000", "bid": 18.1, "bid_size": 21.0, "ask": 20.65, "ask_size": 17.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0116, "vega": 0.0531, "theta": -0.0503, "rho": 0.0405, "theo": 18.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "COP261204P00118000", "bid": 0.29, "bid_size": 232.0, "ask": 0.96, "ask_size": 143.0, "iv": 0.3934, "open_interest": 5.0, "volume": 5.0, "delta": -0.1011, "gamma": 0.0113, "vega": 0.0673, "theta": -0.049, "rho": -0.0098, "theo": 0.7736, "change": -0.61, "open": 0.64, "high": 0.7, "low": 0.64, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:28:01", "percent_change": -46.5649, "prev_day_close": 0.724999994039536}, {"option": "COP261204C00119000", "bid": 17.25, "bid_size": 14.0, "ask": 19.2, "ask_size": 18.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0127, "vega": 0.0629, "theta": -0.0543, "rho": 0.0473, "theo": 17.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "COP261204P00119000", "bid": 0.25, "bid_size": 85.0, "ask": 2.6, "ask_size": 68.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0123, "vega": 0.072, "theta": -0.0522, "rho": -0.0108, "theo": 0.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "COP261204C00120000", "bid": 16.35, "bid_size": 10.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.014, "vega": 0.0671, "theta": -0.058, "rho": 0.0468, "theo": 17.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "COP261204P00120000", "bid": 0.27, "bid_size": 47.0, "ask": 2.95, "ask_size": 34.0, "iv": 0.4831, "open_interest": 1.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0134, "vega": 0.0772, "theta": -0.0555, "rho": -0.012, "theo": 0.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T13:39:13", "percent_change": 0.0, "prev_day_close": 1.61000002920628}, {"option": "COP261204C00121000", "bid": 15.5, "bid_size": 10.0, "ask": 17.4, "ask_size": 22.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0152, "vega": 0.0714, "theta": -0.062, "rho": 0.0461, "theo": 16.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "COP261204P00121000", "bid": 0.68, "bid_size": 15.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0146, "vega": 0.0832, "theta": -0.0588, "rho": -0.0132, "theo": 1.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88999995589256}, {"option": "COP261204C00122000", "bid": 14.6, "bid_size": 12.0, "ask": 16.55, "ask_size": 18.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0166, "vega": 0.0814, "theta": -0.066, "rho": 0.0528, "theo": 15.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "COP261204P00122000", "bid": 0.93, "bid_size": 16.0, "ask": 2.05, "ask_size": 172.0, "iv": 0.4278, "open_interest": 29.0, "volume": 9.0, "delta": -0.1513, "gamma": 0.0158, "vega": 0.0884, "theta": -0.0623, "rho": -0.0145, "theo": 1.2112, "change": -0.38, "open": 1.21, "high": 1.23, "low": 1.21, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T10:41:00", "percent_change": -23.6025, "prev_day_close": 1.48999997973442}, {"option": "COP261204C00123000", "bid": 13.85, "bid_size": 6.0, "ask": 15.65, "ask_size": 19.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0179, "vega": 0.0864, "theta": -0.0696, "rho": 0.0518, "theo": 14.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "COP261204P00123000", "bid": 1.12, "bid_size": 18.0, "ask": 1.78, "ask_size": 47.0, "iv": 0.4026, "open_interest": 18.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.017, "vega": 0.0941, "theta": -0.0658, "rho": -0.016, "theo": 1.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T14:44:40", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "COP261204C00124000", "bid": 12.8, "bid_size": 10.0, "ask": 14.85, "ask_size": 18.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0193, "vega": 0.0925, "theta": -0.0734, "rho": 0.0508, "theo": 13.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "COP261204P00124000", "bid": 1.3, "bid_size": 14.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.3891, "open_interest": 17.0, "volume": 5.0, "delta": -0.1838, "gamma": 0.0183, "vega": 0.1004, "theta": -0.0693, "rho": -0.0175, "theo": 1.5151, "change": -0.7, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T13:26:09", "percent_change": -32.5581, "prev_day_close": 1.42499995231628}, {"option": "COP261204C00125000", "bid": 12.0, "bid_size": 13.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0206, "vega": 0.101, "theta": -0.0769, "rho": 0.0564, "theo": 12.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-10-28T11:30:17", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "COP261204P00125000", "bid": 1.46, "bid_size": 78.0, "ask": 2.02, "ask_size": 100.0, "iv": 0.3883, "open_interest": 18.0, "volume": 3.0, "delta": -0.2021, "gamma": 0.0196, "vega": 0.106, "theta": -0.0728, "rho": -0.0191, "theo": 1.694, "change": -0.305, "open": 1.58, "high": 1.7, "low": 1.58, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T14:38:49", "percent_change": -15.212, "prev_day_close": 1.64000004529953}, {"option": "COP261204C00126000", "bid": 11.2, "bid_size": 14.0, "ask": 13.2, "ask_size": 18.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0219, "vega": 0.1063, "theta": -0.0801, "rho": 0.0551, "theo": 11.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "COP261204P00126000", "bid": 1.65, "bid_size": 15.0, "ask": 3.5, "ask_size": 145.0, "iv": 0.4391, "open_interest": 3.0, "volume": 5.0, "delta": -0.2218, "gamma": 0.0209, "vega": 0.112, "theta": -0.0762, "rho": -0.021, "theo": 1.892, "change": -0.57, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T13:23:13", "percent_change": -23.9496, "prev_day_close": 2.57499998807907}, {"option": "COP261204C00127000", "bid": 10.35, "bid_size": 20.0, "ask": 12.4, "ask_size": 25.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0232, "vega": 0.1146, "theta": -0.0832, "rho": 0.0593, "theo": 11.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "COP261204P00127000", "bid": 1.86, "bid_size": 23.0, "ask": 2.42, "ask_size": 21.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0223, "vega": 0.1178, "theta": -0.0796, "rho": -0.0227, "theo": 2.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "COP261204C00128000", "bid": 9.75, "bid_size": 9.0, "ask": 11.65, "ask_size": 9.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0244, "vega": 0.1198, "theta": -0.086, "rho": 0.0576, "theo": 10.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "COP261204P00128000", "bid": 2.13, "bid_size": 12.0, "ask": 2.63, "ask_size": 10.0, "iv": 0.3745, "open_interest": 18.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0236, "vega": 0.123, "theta": -0.0827, "rho": -0.0247, "theo": 2.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T13:10:46", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "COP261204C00129000", "bid": 8.45, "bid_size": 49.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0256, "vega": 0.1248, "theta": -0.0885, "rho": 0.0557, "theo": 9.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "COP261204P00129000", "bid": 2.37, "bid_size": 19.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.0248, "vega": 0.1288, "theta": -0.0857, "rho": -0.0267, "theo": 2.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58999991416931}, {"option": "COP261204C00130000", "bid": 8.45, "bid_size": 16.0, "ask": 9.8, "ask_size": 40.0, "iv": 0.3829, "open_interest": 0.0, "volume": 31.0, "delta": 0.696, "gamma": 0.0267, "vega": 0.1314, "theta": -0.0907, "rho": 0.058, "theo": 8.9067, "change": -1.225, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T12:13:44", "percent_change": -12.0988, "prev_day_close": 9.17500019073486}, {"option": "COP261204P00130000", "bid": 2.73, "bid_size": 19.0, "ask": 4.05, "ask_size": 158.0, "iv": 0.4011, "open_interest": 45.0, "volume": 11.0, "delta": -0.3148, "gamma": 0.026, "vega": 0.1333, "theta": -0.0884, "rho": -0.0287, "theo": 2.924, "change": -0.73, "open": 2.83, "high": 2.83, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T15:28:16", "percent_change": -20.8571, "prev_day_close": 2.88999998569488}, {"option": "COP261204C00131000", "bid": 7.6, "bid_size": 17.0, "ask": 9.55, "ask_size": 39.0, "iv": 0.3892, "open_interest": 1.0, "volume": 0.0, "delta": 0.6689, "gamma": 0.0276, "vega": 0.1357, "theta": -0.0925, "rho": 0.0559, "theo": 8.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-04T13:32:54", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "COP261204P00131000", "bid": 2.97, "bid_size": 30.0, "ask": 4.4, "ask_size": 150.0, "iv": 0.3951, "open_interest": 0.0, "volume": 57.0, "delta": -0.3414, "gamma": 0.0271, "vega": 0.1376, "theta": -0.0909, "rho": -0.0311, "theo": 3.2482, "change": -0.95, "open": 3.2, "high": 3.2, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T13:21:54", "percent_change": -23.1707, "prev_day_close": 3.22500002384186}, {"option": "COP261204C00132000", "bid": 6.5, "bid_size": 71.0, "ask": 8.05, "ask_size": 26.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0285, "vega": 0.1405, "theta": -0.094, "rho": 0.0565, "theo": 7.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "COP261204P00132000", "bid": 3.3, "bid_size": 26.0, "ask": 5.05, "ask_size": 170.0, "iv": 0.4011, "open_interest": 9.0, "volume": 3.0, "delta": -0.3691, "gamma": 0.0281, "vega": 0.1415, "theta": -0.0929, "rho": -0.0331, "theo": 3.6047, "change": -0.65, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:23:13", "percent_change": -15.6627, "prev_day_close": 3.99999988079071}, {"option": "COP261204C00133000", "bid": 6.45, "bid_size": 13.0, "ask": 8.3, "ask_size": 96.0, "iv": 0.3877, "open_interest": 2.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0292, "vega": 0.1437, "theta": -0.0952, "rho": 0.0541, "theo": 6.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-11-03T11:42:11", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "COP261204P00133000", "bid": 3.7, "bid_size": 16.0, "ask": 5.4, "ask_size": 109.0, "iv": 0.3972, "open_interest": 0.0, "volume": 32.0, "delta": -0.3977, "gamma": 0.029, "vega": 0.1445, "theta": -0.0946, "rho": -0.0354, "theo": 3.9909, "change": -0.85, "open": 4.0, "high": 4.1, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:21:54", "percent_change": -17.8947, "prev_day_close": 4.07499992847443}, {"option": "COP261204C00134000", "bid": 5.25, "bid_size": 76.0, "ask": 7.65, "ask_size": 68.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.0297, "vega": 0.1466, "theta": -0.0958, "rho": 0.052, "theo": 6.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "COP261204P00134000", "bid": 4.1, "bid_size": 27.0, "ask": 5.7, "ask_size": 93.0, "iv": 0.3898, "open_interest": 1.0, "volume": 7.0, "delta": -0.4271, "gamma": 0.0297, "vega": 0.1471, "theta": -0.0958, "rho": -0.0376, "theo": 4.4104, "change": -0.9, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T13:21:54", "percent_change": -17.3077, "prev_day_close": 4.44999980926514}, {"option": "COP261204C00135000", "bid": 4.7, "bid_size": 91.0, "ask": 6.35, "ask_size": 24.0, "iv": 0.335, "open_interest": 3.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0301, "vega": 0.1484, "theta": -0.0962, "rho": 0.0508, "theo": 5.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:13:12", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "COP261204P00135000", "bid": 4.55, "bid_size": 39.0, "ask": 5.7, "ask_size": 65.0, "iv": 0.3724, "open_interest": 34.0, "volume": 1.0, "delta": -0.4571, "gamma": 0.0302, "vega": 0.1485, "theta": -0.0966, "rho": -0.0395, "theo": 4.8633, "change": 0.19, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-11-06T09:44:03", "percent_change": 3.36283, "prev_day_close": 4.70000004768372}, {"option": "COP261204C00136000", "bid": 4.9, "bid_size": 15.0, "ask": 6.55, "ask_size": 110.0, "iv": 0.3817, "open_interest": 4.0, "volume": 23.0, "delta": 0.5221, "gamma": 0.0304, "vega": 0.1494, "theta": -0.096, "rho": 0.0481, "theo": 5.2993, "change": -0.8, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T13:21:54", "percent_change": -12.5984, "prev_day_close": 5.57500004768372}, {"option": "COP261204P00136000", "bid": 5.05, "bid_size": 17.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.3817, "open_interest": 17.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0306, "vega": 0.1492, "theta": -0.097, "rho": -0.0416, "theo": 5.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-03T10:08:38", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "COP261204C00137000", "bid": 3.6, "bid_size": 106.0, "ask": 6.2, "ask_size": 104.0, "iv": 0.3576, "open_interest": 2.0, "volume": 2.0, "delta": 0.4919, "gamma": 0.0304, "vega": 0.1497, "theta": -0.0955, "rho": 0.0464, "theo": 4.8143, "change": -0.35, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T15:10:20", "percent_change": -6.48148, "prev_day_close": 4.92500019073486}, {"option": "COP261204P00137000", "bid": 5.55, "bid_size": 16.0, "ask": 6.75, "ask_size": 50.0, "iv": 0.3706, "open_interest": 16.0, "volume": 1.0, "delta": -0.518, "gamma": 0.0308, "vega": 0.1492, "theta": -0.0968, "rho": -0.0436, "theo": 5.8701, "change": -0.225, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T09:56:58", "percent_change": -3.4749, "prev_day_close": 5.75}, {"option": "COP261204C00138000", "bid": 4.0, "bid_size": 13.0, "ask": 5.75, "ask_size": 103.0, "iv": 0.3851, "open_interest": 3.0, "volume": 10.0, "delta": 0.4618, "gamma": 0.0303, "vega": 0.1491, "theta": -0.0945, "rho": 0.0437, "theo": 4.3627, "change": -0.975, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:32:15", "percent_change": -19.598, "prev_day_close": 4.57499980926514}, {"option": "COP261204P00138000", "bid": 6.05, "bid_size": 17.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.3543, "open_interest": 1.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0308, "vega": 0.1483, "theta": -0.0962, "rho": -0.0452, "theo": 6.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T15:41:23", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "COP261204C00139000", "bid": 3.7, "bid_size": 10.0, "ask": 4.4, "ask_size": 88.0, "iv": 0.3571, "open_interest": 87.0, "volume": 26.0, "delta": 0.4322, "gamma": 0.03, "vega": 0.1476, "theta": -0.0932, "rho": 0.0414, "theo": 3.9441, "change": -0.4, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T13:21:54", "percent_change": -8.88889, "prev_day_close": 4.125}, {"option": "COP261204P00139000", "bid": 6.5, "bid_size": 52.0, "ask": 7.7, "ask_size": 38.0, "iv": 0.356, "open_interest": 12.0, "volume": 2.0, "delta": -0.5787, "gamma": 0.0306, "vega": 0.1463, "theta": -0.095, "rho": -0.047, "theo": 7.0122, "change": 0.875, "open": 7.8, "high": 8.4, "low": 7.8, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T09:32:39", "percent_change": 11.6279, "prev_day_close": 6.875}, {"option": "COP261204C00140000", "bid": 3.1, "bid_size": 16.0, "ask": 4.8, "ask_size": 188.0, "iv": 0.3763, "open_interest": 21.0, "volume": 103.0, "delta": 0.4031, "gamma": 0.0296, "vega": 0.1454, "theta": -0.0914, "rho": 0.0387, "theo": 3.5579, "change": -0.5, "open": 4.1, "high": 4.1, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T14:23:31", "percent_change": -12.0482, "prev_day_close": 3.67500007152557}, {"option": "COP261204P00140000", "bid": 7.2, "bid_size": 75.0, "ask": 8.05, "ask_size": 21.0, "iv": 0.3488, "open_interest": 15.0, "volume": 6.0, "delta": -0.6084, "gamma": 0.0302, "vega": 0.144, "theta": -0.0935, "rho": -0.0484, "theo": 7.6325, "change": -1.125, "open": 8.4, "high": 8.4, "low": 6.95, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T11:10:52", "percent_change": -13.9319, "prev_day_close": 7.65000009536743}, {"option": "COP261204C00141000", "bid": 2.79, "bid_size": 13.0, "ask": 4.5, "ask_size": 147.0, "iv": 0.3799, "open_interest": 20.0, "volume": 34.0, "delta": 0.3748, "gamma": 0.0289, "vega": 0.1425, "theta": -0.0893, "rho": 0.0363, "theo": 3.2027, "change": -0.5, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:21:54", "percent_change": -13.1579, "prev_day_close": 3.39499998092651}, {"option": "COP261204P00141000", "bid": 6.95, "bid_size": 79.0, "ask": 9.75, "ask_size": 34.0, "iv": 0.3536, "open_interest": 6.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0296, "vega": 0.14, "theta": -0.0915, "rho": -0.0498, "theo": 8.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.87, "last_trade_time": "2026-11-03T11:48:40", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "COP261204C00142000", "bid": 2.45, "bid_size": 16.0, "ask": 4.15, "ask_size": 169.0, "iv": 0.3791, "open_interest": 50.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0282, "vega": 0.1389, "theta": -0.0868, "rho": 0.0337, "theo": 2.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T14:31:35", "percent_change": 0.0, "prev_day_close": 2.91500008106232}, {"option": "COP261204P00142000", "bid": 8.05, "bid_size": 80.0, "ask": 9.55, "ask_size": 27.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0289, "vega": 0.1363, "theta": -0.0891, "rho": -0.0505, "theo": 8.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "COP261204C00143000", "bid": 2.0, "bid_size": 56.0, "ask": 3.9, "ask_size": 122.0, "iv": 0.3761, "open_interest": 1.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0273, "vega": 0.1348, "theta": -0.084, "rho": 0.0312, "theo": 2.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T11:15:56", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "COP261204P00143000", "bid": 8.3, "bid_size": 80.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.3466, "open_interest": 1.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.028, "vega": 0.1317, "theta": -0.0864, "rho": -0.0513, "theo": 9.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-02T09:37:04", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "COP261204C00144000", "bid": 1.87, "bid_size": 15.0, "ask": 3.55, "ask_size": 136.0, "iv": 0.3795, "open_interest": 7.0, "volume": 3.0, "delta": 0.2961, "gamma": 0.0263, "vega": 0.13, "theta": -0.0811, "rho": 0.0288, "theo": 2.3116, "change": -0.465, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T13:23:08", "percent_change": -16.6966, "prev_day_close": 2.64999997615814}, {"option": "COP261204P00144000", "bid": 9.85, "bid_size": 42.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.3653, "open_interest": 1.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.027, "vega": 0.1263, "theta": -0.0834, "rho": -0.0526, "theo": 10.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-30T12:22:56", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "COP261204C00145000", "bid": 1.59, "bid_size": 31.0, "ask": 2.77, "ask_size": 9.0, "iv": 0.3586, "open_interest": 1.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0252, "vega": 0.1251, "theta": -0.0778, "rho": 0.0266, "theo": 2.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:41:33", "percent_change": 0.0, "prev_day_close": 2.00499999523163}, {"option": "COP261204P00145000", "bid": 9.8, "bid_size": 55.0, "ask": 12.15, "ask_size": 21.0, "iv": 0.3318, "open_interest": 1.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0259, "vega": 0.1212, "theta": -0.0801, "rho": -0.0524, "theo": 11.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T11:53:38", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "COP261204C00146000", "bid": 1.36, "bid_size": 83.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.3424, "open_interest": 2.0, "volume": 6.0, "delta": 0.2497, "gamma": 0.0241, "vega": 0.1197, "theta": -0.0745, "rho": 0.0244, "theo": 1.8467, "change": -0.95, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T13:14:11", "percent_change": -31.7726, "prev_day_close": 1.75}, {"option": "COP261204P00146000", "bid": 10.6, "bid_size": 58.0, "ask": 13.25, "ask_size": 24.0, "iv": 0.3457, "open_interest": 3.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0247, "vega": 0.1141, "theta": -0.0766, "rho": -0.0529, "theo": 11.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-30T15:24:54", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "COP261204C00147000", "bid": 1.16, "bid_size": 71.0, "ask": 1.89, "ask_size": 9.0, "iv": 0.3399, "open_interest": 3.0, "volume": 27.0, "delta": 0.2286, "gamma": 0.0229, "vega": 0.1141, "theta": -0.071, "rho": 0.0223, "theo": 1.6481, "change": -0.43, "open": 1.56, "high": 1.56, "low": 1.52, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T14:23:00", "percent_change": -22.0513, "prev_day_close": 1.52500003576279}, {"option": "COP261204P00147000", "bid": 11.4, "bid_size": 37.0, "ask": 14.05, "ask_size": 19.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0235, "vega": 0.109, "theta": -0.073, "rho": -0.0525, "theo": 12.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "COP261204C00148000", "bid": 0.97, "bid_size": 66.0, "ask": 1.77, "ask_size": 30.0, "iv": 0.3425, "open_interest": 3.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0217, "vega": 0.1085, "theta": -0.0675, "rho": 0.0204, "theo": 1.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T11:35:18", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "COP261204P00148000", "bid": 12.2, "bid_size": 110.0, "ask": 14.85, "ask_size": 21.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0222, "vega": 0.1026, "theta": -0.0693, "rho": -0.0521, "theo": 13.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "COP261204C00149000", "bid": 0.8, "bid_size": 123.0, "ask": 1.31, "ask_size": 16.0, "iv": 0.327, "open_interest": 8.0, "volume": 1.0, "delta": 0.1904, "gamma": 0.0204, "vega": 0.1026, "theta": -0.0639, "rho": 0.0186, "theo": 1.3093, "change": -0.065, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T10:52:31", "percent_change": -4.18006, "prev_day_close": 1.18999999761581}, {"option": "COP261204P00149000", "bid": 13.05, "bid_size": 113.0, "ask": 15.7, "ask_size": 21.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0209, "vega": 0.0957, "theta": -0.0655, "rho": -0.0527, "theo": 14.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "COP261204C00150000", "bid": 0.66, "bid_size": 110.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.3284, "open_interest": 64.0, "volume": 2.0, "delta": 0.1734, "gamma": 0.0192, "vega": 0.0969, "theta": -0.0604, "rho": 0.017, "theo": 1.1661, "change": -0.085, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T12:38:36", "percent_change": -6.18182, "prev_day_close": 1.01999998092651}, {"option": "COP261204P00150000", "bid": 13.95, "bid_size": 105.0, "ask": 16.2, "ask_size": 19.0, "iv": 0.3222, "open_interest": 2.0, "volume": 1.0, "delta": -0.8437, "gamma": 0.0196, "vega": 0.09, "theta": -0.0617, "rho": -0.0523, "theo": 15.339, "change": 0.35, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T10:27:45", "percent_change": 2.37288, "prev_day_close": 15.0250005722046}, {"option": "COP261204C00152500", "bid": 0.39, "bid_size": 115.0, "ask": 0.87, "ask_size": 14.0, "iv": 0.3259, "open_interest": 121.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0162, "vega": 0.0828, "theta": -0.0518, "rho": 0.0134, "theo": 0.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T14:41:34", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "COP261204P00152500", "bid": 16.1, "bid_size": 73.0, "ask": 18.45, "ask_size": 21.0, "iv": 0.3109, "open_interest": 1.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0163, "vega": 0.0748, "theta": -0.0523, "rho": -0.0514, "theo": 17.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-10-27T10:15:55", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "COP261204C00155000", "bid": 0.24, "bid_size": 147.0, "ask": 0.85, "ask_size": 127.0, "iv": 0.3454, "open_interest": 21.0, "volume": 4.0, "delta": 0.1065, "gamma": 0.0135, "vega": 0.0698, "theta": -0.0438, "rho": 0.0104, "theo": 0.6512, "change": 0.375, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T09:52:09", "percent_change": 34.2466, "prev_day_close": 0.53499998152256}, {"option": "COP261204P00155000", "bid": 18.1, "bid_size": 41.0, "ask": 21.3, "ask_size": 18.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0133, "vega": 0.0601, "theta": -0.0434, "rho": -0.0491, "theo": 19.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "COP261204C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 19.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0111, "vega": 0.0582, "theta": -0.0367, "rho": 0.0081, "theo": 0.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "COP261204P00157500", "bid": 20.4, "bid_size": 41.0, "ask": 23.7, "ask_size": 18.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0107, "vega": 0.0476, "theta": -0.0354, "rho": -0.0465, "theo": 22.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "COP261204C00160000", "bid": 0.05, "bid_size": 97.0, "ask": 1.13, "ask_size": 81.0, "iv": 0.4134, "open_interest": 22.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.009, "vega": 0.0481, "theta": -0.0304, "rho": 0.0063, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T14:41:33", "percent_change": 0.0, "prev_day_close": 0.589999997988343}, {"option": "COP261204P00160000", "bid": 22.95, "bid_size": 40.0, "ask": 26.1, "ask_size": 8.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0084, "vega": 0.0384, "theta": -0.0284, "rho": -0.0455, "theo": 24.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "COP261204C00162500", "bid": 0.02, "bid_size": 81.0, "ask": 1.14, "ask_size": 52.0, "iv": 0.4406, "open_interest": 1.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0072, "vega": 0.0394, "theta": -0.0251, "rho": 0.0049, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T14:41:33", "percent_change": 0.0, "prev_day_close": 0.740000018849969}, {"option": "COP261204P00162500", "bid": 25.2, "bid_size": 40.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0066, "vega": 0.0297, "theta": -0.0225, "rho": -0.0446, "theo": 27.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "COP261204C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 25.0, "iv": 0.5576, "open_interest": 2.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0058, "vega": 0.0322, "theta": -0.0207, "rho": 0.0038, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T14:41:33", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "COP261204P00165000", "bid": 27.65, "bid_size": 40.0, "ask": 31.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.005, "vega": 0.022, "theta": -0.0176, "rho": -0.0425, "theo": 29.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "COP261204C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 19.0, "iv": 0.587, "open_interest": 1.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0047, "vega": 0.0263, "theta": -0.0169, "rho": 0.0029, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:41:33", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "COP261204P00167500", "bid": 30.15, "bid_size": 36.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0038, "vega": 0.0176, "theta": -0.0136, "rho": -0.0422, "theo": 31.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8249998092651}, {"option": "COP261204C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 8.0, "iv": 0.6141, "open_interest": 86.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0037, "vega": 0.0213, "theta": -0.0138, "rho": 0.0023, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:39:08", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "COP261204P00170000", "bid": 32.65, "bid_size": 36.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.4292, "open_interest": 1.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0029, "vega": 0.0127, "theta": -0.0105, "rho": -0.0415, "theo": 34.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-11-02T14:10:15", "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "COP261204C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 8.0, "iv": 0.6409, "open_interest": 2.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.003, "vega": 0.0173, "theta": -0.0113, "rho": 0.0018, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T09:31:02", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "COP261204P00172500", "bid": 35.15, "bid_size": 36.0, "ask": 38.7, "ask_size": 8.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0022, "vega": 0.01, "theta": -0.008, "rho": -0.0408, "theo": 36.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "COP261204C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 8.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0024, "vega": 0.0141, "theta": -0.0092, "rho": 0.0014, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "COP261204P00175000", "bid": 37.6, "bid_size": 36.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0016, "vega": 0.0072, "theta": -0.006, "rho": -0.041, "theo": 39.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "COP261204C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0019, "vega": 0.0114, "theta": -0.0076, "rho": 0.0011, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "COP261204P00177500", "bid": 40.1, "bid_size": 36.0, "ask": 43.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0045, "rho": -0.0405, "theo": 41.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-11-02T13:08:42", "percent_change": 0.0, "prev_day_close": 41.7749996185303}, {"option": "COP261204C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 8.0, "iv": 0.7184, "open_interest": 1.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0015, "vega": 0.0093, "theta": -0.0062, "rho": 0.0008, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "COP261204P00180000", "bid": 42.6, "bid_size": 36.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0009, "vega": 0.004, "theta": -0.0034, "rho": -0.041, "theo": 44.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3249988555908}, {"option": "COP261204C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 8.0, "iv": 0.7431, "open_interest": 2.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0012, "vega": 0.0076, "theta": -0.0051, "rho": 0.0007, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "COP261204P00182500", "bid": 45.1, "bid_size": 36.0, "ask": 48.85, "ask_size": 8.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0031, "theta": -0.0025, "rho": -0.0412, "theo": 46.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "COP261204C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.001, "vega": 0.0062, "theta": -0.0042, "rho": 0.0005, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "COP261204P00185000", "bid": 47.55, "bid_size": 36.0, "ask": 51.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0019, "rho": -0.0414, "theo": 49.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "COP261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 8.0, "iv": 0.6395, "open_interest": 2.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0028, "rho": 0.0003, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "COP261204P00190000", "bid": 52.55, "bid_size": 36.0, "ask": 56.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0012, "theta": -0.001, "rho": -0.0422, "theo": 54.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2749996185303}, {"option": "COP261211C00075000", "bid": 60.65, "bid_size": 29.0, "ask": 63.3, "ask_size": 8.0, "iv": 1.2198, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0145, "theo": 61.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1750011444092}, {"option": "COP261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0035, "rho": -0.0004, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COP261211C00080000", "bid": 55.7, "bid_size": 22.0, "ask": 58.3, "ask_size": 8.0, "iv": 1.1097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0009, "rho": 0.0157, "theo": 56.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "COP261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 15.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0047, "rho": -0.0005, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "COP261211C00085000", "bid": 50.7, "bid_size": 22.0, "ask": 53.45, "ask_size": 8.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0018, "rho": 0.0174, "theo": 51.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2250003814697}, {"option": "COP261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 16.0, "iv": 1.0408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0063, "rho": -0.0008, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "COP261211C00090000", "bid": 45.7, "bid_size": 26.0, "ask": 48.45, "ask_size": 8.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0035, "theta": -0.0036, "rho": 0.0199, "theo": 46.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "COP261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.001, "vega": 0.011, "theta": -0.0086, "rho": -0.0012, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "COP261211C00095000", "bid": 40.55, "bid_size": 27.0, "ask": 43.45, "ask_size": 8.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.001, "vega": 0.007, "theta": -0.0068, "rho": 0.0237, "theo": 41.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "COP261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 16.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0016, "vega": 0.0159, "theta": -0.0118, "rho": -0.0019, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "COP261211C00100000", "bid": 35.5, "bid_size": 31.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0019, "vega": 0.0131, "theta": -0.0121, "rho": 0.0295, "theo": 36.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "COP261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 16.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0025, "vega": 0.0231, "theta": -0.0162, "rho": -0.0029, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "COP261211C00105000", "bid": 30.4, "bid_size": 36.0, "ask": 32.85, "ask_size": 8.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0036, "vega": 0.0228, "theta": -0.02, "rho": 0.0373, "theo": 31.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2750005722046}, {"option": "COP261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0039, "vega": 0.0337, "theta": -0.0222, "rho": -0.0045, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "COP261211C00110000", "bid": 25.45, "bid_size": 39.0, "ask": 28.45, "ask_size": 8.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.006, "vega": 0.0376, "theta": -0.0306, "rho": 0.0469, "theo": 26.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2750005722046}, {"option": "COP261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 8.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.006, "vega": 0.0485, "theta": -0.0303, "rho": -0.007, "theo": 0.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "COP261211C00115000", "bid": 21.05, "bid_size": 15.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0096, "vega": 0.0624, "theta": -0.0432, "rho": 0.0576, "theo": 21.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "COP261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 8.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0091, "vega": 0.0687, "theta": -0.0409, "rho": -0.0111, "theo": 0.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "COP261211C00116000", "bid": 20.05, "bid_size": 25.0, "ask": 22.75, "ask_size": 8.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0104, "vega": 0.0676, "theta": -0.0457, "rho": 0.0674, "theo": 21.0236, "change": 0.0, "open": 0.0, "high": 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": "COP261211P00116000", "bid": 0.23, "bid_size": 32.0, "ask": 2.84, "ask_size": 6.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0099, "vega": 0.0734, "theta": -0.0433, "rho": -0.0122, "theo": 0.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53499995917082}, {"option": "COP261211C00117000", "bid": 19.2, "bid_size": 18.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0112, "vega": 0.0719, "theta": -0.0482, "rho": 0.0669, "theo": 20.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "COP261211P00117000", "bid": 0.15, "bid_size": 41.0, "ask": 2.93, "ask_size": 16.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0107, "vega": 0.0788, "theta": -0.0458, "rho": -0.0133, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54000003635883}, {"option": "COP261211C00118000", "bid": 18.25, "bid_size": 24.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0121, "vega": 0.078, "theta": -0.0509, "rho": 0.0664, "theo": 19.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "COP261211P00118000", "bid": 0.33, "bid_size": 46.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0116, "vega": 0.0838, "theta": -0.0484, "rho": -0.0144, "theo": 1.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39000003039837}, {"option": "COP261211C00119000", "bid": 17.6, "bid_size": 10.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.013, "vega": 0.0852, "theta": -0.0535, "rho": 0.0756, "theo": 18.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "COP261211P00119000", "bid": 0.4, "bid_size": 104.0, "ask": 3.1, "ask_size": 72.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0125, "vega": 0.089, "theta": -0.051, "rho": -0.0158, "theo": 1.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "COP261211C00120000", "bid": 15.75, "bid_size": 86.0, "ask": 18.75, "ask_size": 18.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0139, "vega": 0.0903, "theta": -0.056, "rho": 0.0748, "theo": 17.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "COP261211P00120000", "bid": 0.8, "bid_size": 15.0, "ask": 1.57, "ask_size": 35.0, "iv": 0.3911, "open_interest": 1.0, "volume": 2.0, "delta": -0.1418, "gamma": 0.0134, "vega": 0.0953, "theta": -0.0537, "rho": -0.0173, "theo": 1.2634, "change": 0.005, "open": 1.81, "high": 1.81, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T13:06:33", "percent_change": 0.421938, "prev_day_close": 1.18500003218651}, {"option": "COP261211C00121000", "bid": 15.75, "bid_size": 10.0, "ask": 17.75, "ask_size": 19.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0149, "vega": 0.0965, "theta": -0.0585, "rho": 0.074, "theo": 16.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "COP261211P00121000", "bid": 0.94, "bid_size": 17.0, "ask": 1.76, "ask_size": 42.0, "iv": 0.3903, "open_interest": 0.0, "volume": 2.0, "delta": -0.155, "gamma": 0.0144, "vega": 0.1006, "theta": -0.0564, "rho": -0.0186, "theo": 1.397, "change": -0.515, "open": 1.93, "high": 1.93, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T13:06:33", "percent_change": -26.2087, "prev_day_close": 1.34999999403954}, {"option": "COP261211C00122000", "bid": 14.05, "bid_size": 103.0, "ask": 16.9, "ask_size": 18.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0159, "vega": 0.1038, "theta": -0.061, "rho": 0.0809, "theo": 15.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "COP261211P00122000", "bid": 0.86, "bid_size": 90.0, "ask": 1.82, "ask_size": 15.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0154, "vega": 0.1062, "theta": -0.0592, "rho": -0.0204, "theo": 1.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "COP261211C00123000", "bid": 14.0, "bid_size": 9.0, "ask": 16.05, "ask_size": 8.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0169, "vega": 0.1095, "theta": -0.0635, "rho": 0.0797, "theo": 14.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "COP261211P00123000", "bid": 0.95, "bid_size": 40.0, "ask": 2.04, "ask_size": 6.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0165, "vega": 0.1128, "theta": -0.062, "rho": -0.0222, "theo": 1.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39500001072884}, {"option": "COP261211C00124000", "bid": 12.45, "bid_size": 39.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0179, "vega": 0.1161, "theta": -0.0659, "rho": 0.0783, "theo": 14.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "COP261211P00124000", "bid": 0.87, "bid_size": 54.0, "ask": 2.19, "ask_size": 8.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0176, "vega": 0.1184, "theta": -0.0648, "rho": -0.0239, "theo": 1.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "COP261211C00125000", "bid": 11.6, "bid_size": 39.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0189, "vega": 0.1225, "theta": -0.0683, "rho": 0.0825, "theo": 13.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "COP261211P00125000", "bid": 1.2, "bid_size": 47.0, "ask": 3.65, "ask_size": 29.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0187, "vega": 0.124, "theta": -0.0675, "rho": -0.026, "theo": 2.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "COP261211C00126000", "bid": 11.3, "bid_size": 30.0, "ask": 14.15, "ask_size": 10.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0199, "vega": 0.1282, "theta": -0.0706, "rho": 0.0808, "theo": 12.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "COP261211P00126000", "bid": 1.82, "bid_size": 31.0, "ask": 3.75, "ask_size": 60.0, "iv": 0.4119, "open_interest": 5.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0198, "vega": 0.1306, "theta": -0.0701, "rho": -0.0281, "theo": 2.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-05T14:05:26", "percent_change": 0.0, "prev_day_close": 2.78500002622604}, {"option": "COP261211C00127000", "bid": 10.75, "bid_size": 13.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0209, "vega": 0.1346, "theta": -0.0727, "rho": 0.0826, "theo": 11.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "COP261211P00127000", "bid": 1.84, "bid_size": 38.0, "ask": 2.87, "ask_size": 9.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0208, "vega": 0.1357, "theta": -0.0727, "rho": -0.0301, "theo": 2.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "COP261211C00128000", "bid": 10.3, "bid_size": 13.0, "ask": 12.15, "ask_size": 8.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0218, "vega": 0.14, "theta": -0.0749, "rho": 0.0805, "theo": 10.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-11-04T10:48:07", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "COP261211P00128000", "bid": 1.86, "bid_size": 50.0, "ask": 3.05, "ask_size": 8.0, "iv": 0.3438, "open_interest": 1.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0219, "vega": 0.1409, "theta": -0.0751, "rho": -0.0325, "theo": 2.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T11:38:43", "percent_change": 0.0, "prev_day_close": 2.4549999833107}, {"option": "COP261211C00129000", "bid": 9.8, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0228, "vega": 0.1451, "theta": -0.0768, "rho": 0.0784, "theo": 10.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "COP261211P00129000", "bid": 2.6, "bid_size": 15.0, "ask": 3.75, "ask_size": 23.0, "iv": 0.3718, "open_interest": 1.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0229, "vega": 0.1465, "theta": -0.0774, "rho": -0.0348, "theo": 3.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T11:38:43", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "COP261211C00130000", "bid": 8.8, "bid_size": 8.0, "ask": 10.8, "ask_size": 23.0, "iv": 0.3805, "open_interest": 2.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0236, "vega": 0.1502, "theta": -0.0786, "rho": 0.078, "theo": 9.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-11-04T15:55:02", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "COP261211P00130000", "bid": 2.82, "bid_size": 24.0, "ask": 4.15, "ask_size": 23.0, "iv": 0.3688, "open_interest": 33.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0239, "vega": 0.1509, "theta": -0.0795, "rho": -0.0372, "theo": 3.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T12:33:47", "percent_change": 0.0, "prev_day_close": 3.48500001430512}, {"option": "COP261211C00131000", "bid": 8.2, "bid_size": 13.0, "ask": 10.15, "ask_size": 39.0, "iv": 0.38, "open_interest": 1.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0245, "vega": 0.1545, "theta": -0.0802, "rho": 0.0755, "theo": 8.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T11:40:10", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "COP261211P00131000", "bid": 2.7, "bid_size": 44.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.3453, "open_interest": 1.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0248, "vega": 0.155, "theta": -0.0813, "rho": -0.04, "theo": 3.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T11:38:43", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "COP261211C00132000", "bid": 7.6, "bid_size": 15.0, "ask": 8.75, "ask_size": 14.0, "iv": 0.3543, "open_interest": 8.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0252, "vega": 0.1584, "theta": -0.0815, "rho": 0.0739, "theo": 8.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-11-04T09:48:11", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "COP261211P00132000", "bid": 3.0, "bid_size": 51.0, "ask": 5.4, "ask_size": 44.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0256, "vega": 0.1589, "theta": -0.0829, "rho": -0.042, "theo": 4.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "COP261211C00133000", "bid": 6.35, "bid_size": 38.0, "ask": 8.95, "ask_size": 26.0, "iv": 0.3574, "open_interest": 2.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0258, "vega": 0.1616, "theta": -0.0826, "rho": 0.0712, "theo": 7.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-04T09:53:50", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "COP261211P00133000", "bid": 4.0, "bid_size": 23.0, "ask": 5.75, "ask_size": 24.0, "iv": 0.3795, "open_interest": 2.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0263, "vega": 0.1618, "theta": -0.0842, "rho": -0.0447, "theo": 4.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T11:52:32", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "COP261211C00134000", "bid": 6.3, "bid_size": 81.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.0264, "vega": 0.1642, "theta": -0.0834, "rho": 0.0683, "theo": 7.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T14:56:41", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "COP261211P00134000", "bid": 4.05, "bid_size": 68.0, "ask": 5.25, "ask_size": 9.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.027, "vega": 0.1642, "theta": -0.0852, "rho": -0.0471, "theo": 4.8979, "change": 0.0, "open": 0.0, "high": 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": "COP261211C00135000", "bid": 6.15, "bid_size": 18.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0268, "vega": 0.1661, "theta": -0.0839, "rho": 0.0657, "theo": 6.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-11-05T14:56:41", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "COP261211P00135000", "bid": 4.85, "bid_size": 61.0, "ask": 6.55, "ask_size": 53.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.0274, "vega": 0.1659, "theta": -0.0859, "rho": -0.0493, "theo": 5.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "COP261211C00136000", "bid": 5.45, "bid_size": 15.0, "ask": 7.25, "ask_size": 51.0, "iv": 0.3732, "open_interest": 4.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0271, "vega": 0.1672, "theta": -0.0841, "rho": 0.0627, "theo": 5.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-05T14:46:33", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "COP261211P00136000", "bid": 5.4, "bid_size": 50.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.3506, "open_interest": 10.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0278, "vega": 0.1668, "theta": -0.0862, "rho": -0.0519, "theo": 5.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-11-02T12:54:18", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "COP261211C00137000", "bid": 5.1, "bid_size": 21.0, "ask": 5.95, "ask_size": 68.0, "iv": 0.3518, "open_interest": 4.0, "volume": 1.0, "delta": 0.5014, "gamma": 0.0273, "vega": 0.1676, "theta": -0.084, "rho": 0.0598, "theo": 5.4662, "change": -0.955, "open": 5.32, "high": 5.32, "low": 5.32, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-06T15:56:13", "percent_change": -15.2191, "prev_day_close": 5.52499985694885}, {"option": "COP261211P00137000", "bid": 5.2, "bid_size": 72.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.028, "vega": 0.1667, "theta": -0.0863, "rho": -0.054, "theo": 6.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "COP261211C00138000", "bid": 4.7, "bid_size": 10.0, "ask": 5.7, "ask_size": 50.0, "iv": 0.3588, "open_interest": 1.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0273, "vega": 0.1673, "theta": -0.0835, "rho": 0.0568, "theo": 5.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-03T11:02:17", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "COP261211P00138000", "bid": 6.3, "bid_size": 84.0, "ask": 8.15, "ask_size": 44.0, "iv": 0.3671, "open_interest": 10.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0281, "vega": 0.1662, "theta": -0.0859, "rho": -0.0562, "theo": 6.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T12:54:18", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "COP261211C00139000", "bid": 4.1, "bid_size": 14.0, "ask": 5.9, "ask_size": 100.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0272, "vega": 0.1662, "theta": -0.0827, "rho": 0.0537, "theo": 4.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "COP261211P00139000", "bid": 6.9, "bid_size": 72.0, "ask": 8.8, "ask_size": 52.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.028, "vega": 0.1649, "theta": -0.0853, "rho": -0.0581, "theo": 7.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "COP261211C00140000", "bid": 3.35, "bid_size": 96.0, "ask": 4.65, "ask_size": 46.0, "iv": 0.335, "open_interest": 0.0, "volume": 1.0, "delta": 0.4213, "gamma": 0.0269, "vega": 0.1644, "theta": -0.0816, "rho": 0.0506, "theo": 4.1746, "change": -0.945, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T10:12:58", "percent_change": -17.7465, "prev_day_close": 4.0}, {"option": "COP261211P00140000", "bid": 6.8, "bid_size": 92.0, "ask": 9.25, "ask_size": 39.0, "iv": 0.3424, "open_interest": 5.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0278, "vega": 0.162, "theta": -0.0842, "rho": -0.0593, "theo": 8.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-03T11:54:48", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "COP261211C00141000", "bid": 3.5, "bid_size": 15.0, "ask": 4.65, "ask_size": 120.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0265, "vega": 0.1619, "theta": -0.0801, "rho": 0.0476, "theo": 3.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "COP261211P00141000", "bid": 8.15, "bid_size": 77.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.3678, "open_interest": 4.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0274, "vega": 0.1595, "theta": -0.0829, "rho": -0.0609, "theo": 8.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-03T11:54:48", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "COP261211C00142000", "bid": 3.1, "bid_size": 18.0, "ask": 3.8, "ask_size": 59.0, "iv": 0.3443, "open_interest": 0.0, "volume": 50.0, "delta": 0.3702, "gamma": 0.026, "vega": 0.1587, "theta": -0.0785, "rho": 0.0446, "theo": 3.4582, "change": -0.95, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:42:14", "percent_change": -22.8916, "prev_day_close": 3.52499997615814}, {"option": "COP261211P00142000", "bid": 8.75, "bid_size": 68.0, "ask": 10.05, "ask_size": 26.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.645, "gamma": 0.027, "vega": 0.1555, "theta": -0.0814, "rho": -0.0616, "theo": 9.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "COP261211C00143000", "bid": 2.55, "bid_size": 61.0, "ask": 3.65, "ask_size": 57.0, "iv": 0.3421, "open_interest": 1.0, "volume": 1.0, "delta": 0.3457, "gamma": 0.0254, "vega": 0.1551, "theta": -0.0765, "rho": 0.0418, "theo": 3.1409, "change": -0.88, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-06T12:00:37", "percent_change": -20.4651, "prev_day_close": 3.10000002384186}, {"option": "COP261211P00143000", "bid": 8.8, "bid_size": 82.0, "ask": 11.45, "ask_size": 37.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0264, "vega": 0.151, "theta": -0.0795, "rho": -0.0629, "theo": 10.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "COP261211C00144000", "bid": 2.37, "bid_size": 21.0, "ask": 4.1, "ask_size": 108.0, "iv": 0.3703, "open_interest": 1.0, "volume": 1.0, "delta": 0.3222, "gamma": 0.0247, "vega": 0.1509, "theta": -0.0744, "rho": 0.039, "theo": 2.849, "change": -0.38, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-06T12:00:37", "percent_change": -10.7042, "prev_day_close": 3.38499987125397}, {"option": "COP261211P00144000", "bid": 10.1, "bid_size": 78.0, "ask": 11.35, "ask_size": 24.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0257, "vega": 0.1467, "theta": -0.0773, "rho": -0.0641, "theo": 10.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "COP261211C00145000", "bid": 2.07, "bid_size": 42.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0239, "vega": 0.1462, "theta": -0.072, "rho": 0.0363, "theo": 2.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.18499994277954}, {"option": "COP261211P00145000", "bid": 11.0, "bid_size": 42.0, "ask": 11.95, "ask_size": 10.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0249, "vega": 0.1404, "theta": -0.075, "rho": -0.0642, "theo": 11.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "COP261211C00146000", "bid": 1.26, "bid_size": 57.0, "ask": 2.76, "ask_size": 14.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0231, "vega": 0.1413, "theta": -0.0696, "rho": 0.0337, "theo": 2.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "COP261211P00146000", "bid": 11.0, "bid_size": 33.0, "ask": 13.65, "ask_size": 8.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.024, "vega": 0.1352, "theta": -0.0725, "rho": -0.0648, "theo": 12.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "COP261211C00147000", "bid": 1.01, "bid_size": 56.0, "ask": 2.86, "ask_size": 18.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0222, "vega": 0.136, "theta": -0.067, "rho": 0.0313, "theo": 2.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "COP261211P00147000", "bid": 11.7, "bid_size": 30.0, "ask": 14.45, "ask_size": 8.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0231, "vega": 0.1296, "theta": -0.0698, "rho": -0.0653, "theo": 13.0895, "change": 0.0, "open": 0.0, "high": 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": "COP261211C00148000", "bid": 1.41, "bid_size": 55.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.3875, "open_interest": 5.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0212, "vega": 0.1305, "theta": -0.0643, "rho": 0.0289, "theo": 1.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T12:04:42", "percent_change": 0.0, "prev_day_close": 2.58999997377396}, {"option": "COP261211P00148000", "bid": 12.55, "bid_size": 56.0, "ask": 15.25, "ask_size": 24.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0221, "vega": 0.122, "theta": -0.067, "rho": -0.0642, "theo": 13.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "COP261211C00149000", "bid": 1.21, "bid_size": 122.0, "ask": 1.87, "ask_size": 17.0, "iv": 0.3323, "open_interest": 0.0, "volume": 247.0, "delta": 0.2199, "gamma": 0.0202, "vega": 0.1249, "theta": -0.0615, "rho": 0.0268, "theo": 1.7262, "change": -0.8, "open": 1.83, "high": 2.05, "low": 1.45, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T14:56:44", "percent_change": -33.6134, "prev_day_close": 1.67500001192093}, {"option": "COP261211P00149000", "bid": 13.4, "bid_size": 40.0, "ask": 16.05, "ask_size": 20.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.021, "vega": 0.1166, "theta": -0.0641, "rho": -0.0645, "theo": 14.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "COP261211C00150000", "bid": 1.03, "bid_size": 196.0, "ask": 1.64, "ask_size": 30.0, "iv": 0.3291, "open_interest": 8.0, "volume": 80.0, "delta": 0.2028, "gamma": 0.0192, "vega": 0.1192, "theta": -0.0587, "rho": 0.0247, "theo": 1.5588, "change": -0.525, "open": 1.5, "high": 1.51, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T15:26:39", "percent_change": -26.1845, "prev_day_close": 1.49500000476837}, {"option": "COP261211P00150000", "bid": 14.4, "bid_size": 100.0, "ask": 16.35, "ask_size": 19.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.02, "vega": 0.1104, "theta": -0.0612, "rho": -0.0642, "theo": 15.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-11-04T11:54:00", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "COP261211C00152500", "bid": 0.66, "bid_size": 91.0, "ask": 1.36, "ask_size": 47.0, "iv": 0.3318, "open_interest": 10.0, "volume": 1.0, "delta": 0.1647, "gamma": 0.0168, "vega": 0.105, "theta": -0.0518, "rho": 0.0201, "theo": 1.2068, "change": -0.35, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T13:29:07", "percent_change": -23.8095, "prev_day_close": 1.17500001192093}, {"option": "COP261211P00152500", "bid": 16.4, "bid_size": 103.0, "ask": 19.1, "ask_size": 19.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0173, "vega": 0.0943, "theta": -0.0536, "rho": -0.0614, "theo": 17.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "COP261211C00155000", "bid": 0.41, "bid_size": 93.0, "ask": 1.8, "ask_size": 65.0, "iv": 0.3733, "open_interest": 6.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0144, "vega": 0.0911, "theta": -0.0452, "rho": 0.0162, "theo": 0.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T10:02:38", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "COP261211P00155000", "bid": 18.3, "bid_size": 71.0, "ask": 20.75, "ask_size": 19.0, "iv": 0.2614, "open_interest": 7.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0146, "vega": 0.078, "theta": -0.046, "rho": -0.0591, "theo": 20.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T10:54:44", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "COP261211C00157500", "bid": 0.24, "bid_size": 37.0, "ask": 2.69, "ask_size": 10.0, "iv": 0.441, "open_interest": 2.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0122, "vega": 0.0784, "theta": -0.039, "rho": 0.013, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T10:02:37", "percent_change": 0.0, "prev_day_close": 1.46500002592802}, {"option": "COP261211P00157500", "bid": 20.45, "bid_size": 40.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0121, "vega": 0.0634, "theta": -0.0388, "rho": -0.0551, "theo": 22.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "COP261211C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 8.0, "iv": 0.4543, "open_interest": 83.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0102, "vega": 0.0669, "theta": -0.0335, "rho": 0.0105, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T10:02:37", "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "COP261211P00160000", "bid": 22.85, "bid_size": 40.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0099, "vega": 0.0524, "theta": -0.0322, "rho": -0.0531, "theo": 24.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "COP261211C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 9.0, "iv": 0.4791, "open_interest": 11.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0086, "vega": 0.0567, "theta": -0.0286, "rho": 0.0084, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T10:02:37", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "COP261211P00162500", "bid": 25.25, "bid_size": 40.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.008, "vega": 0.0412, "theta": -0.0264, "rho": -0.0504, "theo": 27.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "COP261211C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.5037, "open_interest": 11.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0071, "vega": 0.0479, "theta": -0.0242, "rho": 0.0067, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T10:02:38", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "COP261211P00165000", "bid": 28.2, "bid_size": 40.0, "ask": 31.05, "ask_size": 8.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0063, "vega": 0.0322, "theta": -0.0213, "rho": -0.047, "theo": 29.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "COP261211C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0059, "vega": 0.0403, "theta": -0.0205, "rho": 0.0054, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "COP261211P00167500", "bid": 30.2, "bid_size": 40.0, "ask": 33.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.005, "vega": 0.0258, "theta": -0.0169, "rho": -0.0469, "theo": 32.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8249998092651}, {"option": "COP261211C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0049, "vega": 0.0338, "theta": -0.0174, "rho": 0.0043, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "COP261211P00170000", "bid": 32.65, "bid_size": 40.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0038, "vega": 0.0189, "theta": -0.0133, "rho": -0.0443, "theo": 34.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "COP261211C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 8.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.004, "vega": 0.0284, "theta": -0.0147, "rho": 0.0035, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "COP261211P00172500", "bid": 35.15, "bid_size": 36.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.003, "vega": 0.0154, "theta": -0.0104, "rho": -0.0439, "theo": 36.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "COP261211C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 8.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0033, "vega": 0.0238, "theta": -0.0124, "rho": 0.0028, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "COP261211P00175000", "bid": 38.05, "bid_size": 36.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0023, "vega": 0.0109, "theta": -0.008, "rho": -0.0426, "theo": 39.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "COP261211C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 8.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0028, "vega": 0.02, "theta": -0.0104, "rho": 0.0023, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "COP261211P00177500", "bid": 40.1, "bid_size": 36.0, "ask": 43.9, "ask_size": 8.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0017, "vega": 0.0088, "theta": -0.0062, "rho": -0.0428, "theo": 41.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "COP261211C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 12.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0023, "vega": 0.0167, "theta": -0.0088, "rho": 0.0018, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "COP261211P00180000", "bid": 42.6, "bid_size": 36.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0013, "vega": 0.0063, "theta": -0.0047, "rho": -0.0418, "theo": 44.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3250007629394}, {"option": "COP261211C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 8.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0019, "vega": 0.0141, "theta": -0.0074, "rho": 0.0015, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "COP261211P00182500", "bid": 45.1, "bid_size": 36.0, "ask": 48.7, "ask_size": 8.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.001, "vega": 0.0049, "theta": -0.0036, "rho": -0.0421, "theo": 46.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "COP261211C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 22.0, "iv": 0.6853, "open_interest": 4.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0016, "vega": 0.0118, "theta": -0.0063, "rho": 0.0012, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T11:49:16", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "COP261211P00185000", "bid": 47.6, "bid_size": 36.0, "ask": 51.4, "ask_size": 1.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0027, "rho": -0.0423, "theo": 49.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "COP261218C00042500", "bid": 93.0, "bid_size": 36.0, "ask": 95.15, "ask_size": 21.0, "iv": 1.8733, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 93.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2025-04-09T09:59:18", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "COP261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.2128, "open_interest": 41.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T15:31:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "COP261218C00045000", "bid": 90.5, "bid_size": 36.0, "ask": 92.65, "ask_size": 21.0, "iv": 1.7817, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 91.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.09, "last_trade_time": "2025-10-23T10:29:42", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "COP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 104.0, "iv": 1.9923, "open_interest": 27.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-02T09:30:11", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "COP261218C00047500", "bid": 88.15, "bid_size": 36.0, "ask": 90.15, "ask_size": 21.0, "iv": 1.7514, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 88.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5250015258789}, {"option": "COP261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 109.0, "iv": 1.9024, "open_interest": 32.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-04-02T09:30:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COP261218C00050000", "bid": 85.5, "bid_size": 36.0, "ask": 87.65, "ask_size": 21.0, "iv": 1.6145, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 86.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.88, "last_trade_time": "2026-07-17T09:45:07", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "COP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 69.0, "iv": 1.5594, "open_interest": 49.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:44:46", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "COP261218C00055000", "bid": 80.7, "bid_size": 35.0, "ask": 82.7, "ask_size": 21.0, "iv": 1.5414, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 81.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.97, "last_trade_time": "2026-02-13T11:25:06", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "COP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.0478, "open_interest": 78.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T10:25:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COP261218C00060000", "bid": 75.7, "bid_size": 35.0, "ask": 77.7, "ask_size": 21.0, "iv": 1.4004, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 76.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.67, "last_trade_time": "2026-03-03T11:36:19", "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "COP261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 45.0, "iv": 0.9027, "open_interest": 37.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "COP261218C00065000", "bid": 70.65, "bid_size": 36.0, "ask": 72.7, "ask_size": 21.0, "iv": 1.2598, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0124, "theo": 71.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-03-02T10:28:18", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "COP261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.8447, "open_interest": 391.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T14:02:17", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "COP261218C00070000", "bid": 65.85, "bid_size": 16.0, "ask": 67.7, "ask_size": 21.0, "iv": 1.1848, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 66.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-06-11T13:29:07", "percent_change": 0.0, "prev_day_close": 67.0249977111816}, {"option": "COP261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.7656, "open_interest": 656.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0014, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T11:25:43", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "COP261218C00075000", "bid": 60.7, "bid_size": 45.0, "ask": 62.7, "ask_size": 21.0, "iv": 1.0429, "open_interest": 39.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0144, "theo": 61.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.36, "last_trade_time": "2026-10-20T10:32:31", "percent_change": 0.0, "prev_day_close": 62.0750007629394}, {"option": "COP261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.7093, "open_interest": 2767.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0028, "theta": -0.002, "rho": -0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T12:08:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COP261218C00077500", "bid": 58.1, "bid_size": 56.0, "ask": 60.8, "ask_size": 45.0, "iv": 1.0731, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0149, "theo": 58.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.57, "last_trade_time": "2026-07-21T12:32:09", "percent_change": 0.0, "prev_day_close": 59.5249996185303}, {"option": "COP261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 301.0, "iv": 0.6944, "open_interest": 114.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0024, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-25T14:44:42", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "COP261218C00080000", "bid": 55.35, "bid_size": 102.0, "ask": 57.7, "ask_size": 67.0, "iv": 0.8576, "open_interest": 81.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0154, "theo": 56.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.89, "last_trade_time": "2026-08-14T09:34:19", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "COP261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 288.0, "iv": 0.6384, "open_interest": 2971.0, "volume": 2.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0028, "rho": -0.0005, "theo": 0.0251, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:56:23", "percent_change": -33.3333, "prev_day_close": 0.0500000007450581}, {"option": "COP261218C00082500", "bid": 53.0, "bid_size": 77.0, "ask": 55.2, "ask_size": 68.0, "iv": 0.8515, "open_interest": 41.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": 0.016, "theo": 53.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-04-01T11:25:31", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "COP261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 439.0, "iv": 0.6546, "open_interest": 395.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0034, "rho": -0.0006, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T15:48:13", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "COP261218C00085000", "bid": 50.5, "bid_size": 47.0, "ask": 52.7, "ask_size": 21.0, "iv": 0.8052, "open_interest": 33.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": 0.0165, "theo": 51.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-08-24T10:51:29", "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "COP261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.6236, "open_interest": 831.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0041, "rho": -0.0008, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:00:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COP261218C00087500", "bid": 48.15, "bid_size": 40.0, "ask": 50.8, "ask_size": 55.0, "iv": 0.8746, "open_interest": 106.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.001, "theta": -0.001, "rho": 0.0175, "theo": 48.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-03-31T15:35:57", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "COP261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 50.0, "iv": 0.585, "open_interest": 124.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0007, "vega": 0.0083, "theta": -0.005, "rho": -0.001, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-15T14:42:05", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "COP261218C00090000", "bid": 45.5, "bid_size": 40.0, "ask": 47.7, "ask_size": 21.0, "iv": 0.7166, "open_interest": 92.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0016, "rho": 0.018, "theo": 46.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-11-02T14:08:47", "percent_change": 0.0, "prev_day_close": 46.9750003814697}, {"option": "COP261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 0.5553, "open_interest": 673.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0009, "vega": 0.0103, "theta": -0.006, "rho": -0.0012, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:06:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COP261218C00092500", "bid": 43.15, "bid_size": 40.0, "ask": 45.2, "ask_size": 21.0, "iv": 0.7006, "open_interest": 258.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0027, "rho": 0.0199, "theo": 43.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-06-29T15:34:07", "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "COP261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 59.0, "iv": 0.5836, "open_interest": 150.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0012, "vega": 0.0128, "theta": -0.0072, "rho": -0.0016, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "COP261218C00095000", "bid": 40.85, "bid_size": 16.0, "ask": 42.7, "ask_size": 21.0, "iv": 0.6872, "open_interest": 280.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0007, "vega": 0.0049, "theta": -0.004, "rho": 0.0204, "theo": 41.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.82, "last_trade_time": "2026-10-26T09:51:44", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "COP261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 493.0, "iv": 0.5547, "open_interest": 583.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0015, "vega": 0.0157, "theta": -0.0088, "rho": -0.002, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:38:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "COP261218C00097500", "bid": 38.25, "bid_size": 131.0, "ask": 40.8, "ask_size": 189.0, "iv": 0.6997, "open_interest": 183.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0012, "vega": 0.0063, "theta": -0.0061, "rho": 0.0239, "theo": 38.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.02, "last_trade_time": "2026-07-23T14:14:26", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "COP261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 438.0, "iv": 0.4846, "open_interest": 791.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0019, "vega": 0.0195, "theta": -0.0105, "rho": -0.0025, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:03:08", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "COP261218C00100000", "bid": 35.55, "bid_size": 186.0, "ask": 37.7, "ask_size": 163.0, "iv": 0.561, "open_interest": 447.0, "volume": 5.0, "delta": 0.9912, "gamma": 0.0017, "vega": 0.0113, "theta": -0.0088, "rho": 0.0301, "theo": 36.4347, "change": -0.295, "open": 36.98, "high": 36.98, "low": 36.98, "tick": "down", "last_trade_price": 36.98, "last_trade_time": "2026-11-06T13:05:15", "percent_change": -0.791414, "prev_day_close": 37.0249996185303}, {"option": "COP261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.4112, "open_interest": 2035.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0024, "vega": 0.024, "theta": -0.0127, "rho": -0.0032, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T13:49:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "COP261218C00105000", "bid": 30.35, "bid_size": 201.0, "ask": 32.75, "ask_size": 164.0, "iv": 0.4604, "open_interest": 180.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0035, "vega": 0.022, "theta": -0.0165, "rho": 0.0399, "theo": 31.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-10-23T11:03:20", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "COP261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 436.0, "iv": 0.4196, "open_interest": 1336.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0038, "vega": 0.0363, "theta": -0.0182, "rho": -0.0053, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:32:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COP261218C00110000", "bid": 25.9, "bid_size": 123.0, "ask": 26.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 516.0, "volume": 2.0, "delta": 0.9565, "gamma": 0.0063, "vega": 0.0402, "theta": -0.027, "rho": 0.0524, "theo": 26.6435, "change": -0.545, "open": 27.18, "high": 27.18, "low": 27.18, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-11-06T15:14:48", "percent_change": -1.96574, "prev_day_close": 27.0}, {"option": "COP261218P00110000", "bid": 0.09, "bid_size": 299.0, "ask": 0.63, "ask_size": 455.0, "iv": 0.3894, "open_interest": 3145.0, "volume": 1.0, "delta": -0.0576, "gamma": 0.006, "vega": 0.0538, "theta": -0.0258, "rho": -0.0086, "theo": 0.4833, "change": 0.04, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T13:19:29", "percent_change": 13.3333, "prev_day_close": 0.359999999403954}, {"option": "COP261218C00115000", "bid": 21.4, "bid_size": 40.0, "ask": 22.9, "ask_size": 169.0, "iv": 0.423, "open_interest": 7231.0, "volume": 15.0, "delta": 0.918, "gamma": 0.0099, "vega": 0.0703, "theta": -0.0385, "rho": 0.0808, "theo": 21.9345, "change": -0.445, "open": 23.35, "high": 23.35, "low": 22.1, "tick": "up", "last_trade_price": 22.58, "last_trade_time": "2026-11-06T15:16:24", "percent_change": -1.93268, "prev_day_close": 22.4250001907349}, {"option": "COP261218P00115000", "bid": 0.58, "bid_size": 48.0, "ask": 0.98, "ask_size": 197.0, "iv": 0.3887, "open_interest": 1134.0, "volume": 58.0, "delta": -0.0932, "gamma": 0.0092, "vega": 0.0773, "theta": -0.0356, "rho": -0.0139, "theo": 0.8151, "change": 0.01, "open": 0.78, "high": 0.78, "low": 0.65, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T13:59:08", "percent_change": 1.49254, "prev_day_close": 0.780000001192093}, {"option": "COP261218C00120000", "bid": 16.55, "bid_size": 259.0, "ask": 18.2, "ask_size": 215.0, "iv": 0.3653, "open_interest": 5280.0, "volume": 6.0, "delta": 0.8593, "gamma": 0.014, "vega": 0.1038, "theta": -0.0495, "rho": 0.0951, "theo": 17.4679, "change": -1.07, "open": 18.15, "high": 19.1, "low": 17.38, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-11-06T15:45:33", "percent_change": -5.79946, "prev_day_close": 17.625}, {"option": "COP261218P00120000", "bid": 1.11, "bid_size": 162.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.3637, "open_interest": 4600.0, "volume": 19.0, "delta": -0.1477, "gamma": 0.0134, "vega": 0.1071, "theta": -0.0473, "rho": -0.0216, "theo": 1.3698, "change": 0.03, "open": 1.2, "high": 1.32, "low": 1.12, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T15:48:50", "percent_change": 2.47934, "prev_day_close": 1.22500002384186}, {"option": "COP261218C00125000", "bid": 12.25, "bid_size": 215.0, "ask": 15.3, "ask_size": 224.0, "iv": 0.3885, "open_interest": 2284.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0184, "vega": 0.137, "theta": -0.0599, "rho": 0.0993, "theo": 13.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T15:49:08", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "COP261218P00125000", "bid": 2.04, "bid_size": 36.0, "ask": 2.45, "ask_size": 50.0, "iv": 0.3574, "open_interest": 1417.0, "volume": 9.0, "delta": -0.2264, "gamma": 0.0183, "vega": 0.1385, "theta": -0.0595, "rho": -0.0328, "theo": 2.2703, "change": -0.26, "open": 2.34, "high": 2.38, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T10:45:26", "percent_change": -10.8333, "prev_day_close": 2.18999993801117}, {"option": "COP261218C00130000", "bid": 8.8, "bid_size": 205.0, "ask": 10.85, "ask_size": 196.0, "iv": 0.3508, "open_interest": 2076.0, "volume": 51.0, "delta": 0.6747, "gamma": 0.0226, "vega": 0.1658, "theta": -0.0689, "rho": 0.093, "theo": 9.768, "change": -0.44, "open": 9.35, "high": 10.11, "low": 9.0, "tick": "no_change", "last_trade_price": 10.11, "last_trade_time": "2026-11-06T10:31:55", "percent_change": -4.17061, "prev_day_close": 10.3250002861023}, {"option": "COP261218P00130000", "bid": 3.45, "bid_size": 62.0, "ask": 4.2, "ask_size": 150.0, "iv": 0.3568, "open_interest": 1454.0, "volume": 7.0, "delta": -0.3305, "gamma": 0.0229, "vega": 0.1664, "theta": -0.0698, "rho": -0.0461, "theo": 3.6667, "change": -0.35, "open": 3.8, "high": 3.8, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T10:49:55", "percent_change": -8.97436, "prev_day_close": 3.60000002384186}, {"option": "COP261218C00135000", "bid": 6.65, "bid_size": 12.0, "ask": 7.25, "ask_size": 91.0, "iv": 0.3479, "open_interest": 3746.0, "volume": 16.0, "delta": 0.5534, "gamma": 0.0253, "vega": 0.1818, "theta": -0.0736, "rho": 0.0784, "theo": 6.7924, "change": -0.45, "open": 6.7, "high": 7.2, "low": 6.7, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T15:44:37", "percent_change": -6.16438, "prev_day_close": 7.07500004768372}, {"option": "COP261218P00135000", "bid": 5.35, "bid_size": 97.0, "ask": 6.15, "ask_size": 42.0, "iv": 0.3422, "open_interest": 692.0, "volume": 18.0, "delta": -0.4542, "gamma": 0.0259, "vega": 0.1817, "theta": -0.0752, "rho": -0.0603, "theo": 5.6952, "change": -0.6, "open": 5.6, "high": 5.71, "low": 5.1, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T12:36:47", "percent_change": -9.91735, "prev_day_close": 5.65000009536743}, {"option": "COP261218C00140000", "bid": 4.3, "bid_size": 27.0, "ask": 4.85, "ask_size": 141.0, "iv": 0.3387, "open_interest": 1442.0, "volume": 87.0, "delta": 0.4271, "gamma": 0.0254, "vega": 0.1804, "theta": -0.072, "rho": 0.0613, "theo": 4.5051, "change": -0.3, "open": 4.3, "high": 5.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:47:58", "percent_change": -6.0, "prev_day_close": 4.70000004768372}, {"option": "COP261218P00140000", "bid": 7.95, "bid_size": 131.0, "ask": 9.5, "ask_size": 163.0, "iv": 0.3516, "open_interest": 381.0, "volume": 59.0, "delta": -0.5839, "gamma": 0.0262, "vega": 0.1781, "theta": -0.0742, "rho": -0.0716, "theo": 8.4259, "change": -0.525, "open": 8.5, "high": 8.5, "low": 7.7, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T15:17:56", "percent_change": -5.98291, "prev_day_close": 8.22499990463257}, {"option": "COP261218C00145000", "bid": 2.7, "bid_size": 34.0, "ask": 3.05, "ask_size": 44.0, "iv": 0.334, "open_interest": 2116.0, "volume": 192.0, "delta": 0.3112, "gamma": 0.0229, "vega": 0.1628, "theta": -0.0645, "rho": 0.045, "theo": 2.8733, "change": -0.335, "open": 2.86, "high": 3.51, "low": 2.81, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T15:57:30", "percent_change": -10.229, "prev_day_close": 2.9449999332428}, {"option": "COP261218P00145000", "bid": 11.6, "bid_size": 36.0, "ask": 12.3, "ask_size": 35.0, "iv": 0.3414, "open_interest": 205.0, "volume": 7.0, "delta": -0.704, "gamma": 0.0239, "vega": 0.1586, "theta": -0.0672, "rho": -0.079, "theo": 11.8314, "change": -0.025, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T10:05:02", "percent_change": -0.216921, "prev_day_close": 11.7249999046326}, {"option": "COP261218C00150000", "bid": 1.62, "bid_size": 28.0, "ask": 1.88, "ask_size": 33.0, "iv": 0.3334, "open_interest": 3880.0, "volume": 178.0, "delta": 0.2163, "gamma": 0.0189, "vega": 0.1356, "theta": -0.0536, "rho": 0.0315, "theo": 1.7833, "change": -0.355, "open": 1.76, "high": 2.1, "low": 1.62, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T15:02:04", "percent_change": -17.1084, "prev_day_close": 1.76999998092651}, {"option": "COP261218P00150000", "bid": 15.05, "bid_size": 158.0, "ask": 16.4, "ask_size": 80.0, "iv": 0.3299, "open_interest": 793.0, "volume": 25.0, "delta": -0.803, "gamma": 0.0198, "vega": 0.1269, "theta": -0.0562, "rho": -0.0784, "theo": 15.7986, "change": 0.46, "open": 15.3, "high": 15.61, "low": 15.3, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-11-06T14:15:52", "percent_change": 3.0363, "prev_day_close": 15.7249999046326}, {"option": "COP261218C00155000", "bid": 0.95, "bid_size": 8.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.336, "open_interest": 1336.0, "volume": 162.0, "delta": 0.1453, "gamma": 0.0145, "vega": 0.1059, "theta": -0.042, "rho": 0.0212, "theo": 1.09, "change": -0.225, "open": 1.19, "high": 1.28, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T14:02:09", "percent_change": -17.9283, "prev_day_close": 1.06499999761581}, {"option": "COP261218P00155000", "bid": 18.85, "bid_size": 114.0, "ask": 20.55, "ask_size": 25.0, "iv": 0.2749, "open_interest": 103.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0151, "vega": 0.0932, "theta": -0.0438, "rho": -0.0723, "theo": 20.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-04T11:37:24", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "COP261218C00160000", "bid": 0.38, "bid_size": 225.0, "ask": 1.1, "ask_size": 376.0, "iv": 0.3553, "open_interest": 1303.0, "volume": 9.0, "delta": 0.0955, "gamma": 0.0106, "vega": 0.0791, "theta": -0.0316, "rho": 0.0139, "theo": 0.6631, "change": -0.22, "open": 0.68, "high": 0.83, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T14:59:23", "percent_change": -28.9474, "prev_day_close": 0.830000013113022}, {"option": "COP261218P00160000", "bid": 23.5, "bid_size": 41.0, "ask": 25.95, "ask_size": 30.0, "iv": 0.3286, "open_interest": 11.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0106, "vega": 0.0618, "theta": -0.0316, "rho": -0.0626, "theo": 24.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-02T14:04:28", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "COP261218C00165000", "bid": 0.19, "bid_size": 207.0, "ask": 0.67, "ask_size": 321.0, "iv": 0.3568, "open_interest": 566.0, "volume": 2.0, "delta": 0.0621, "gamma": 0.0075, "vega": 0.0574, "theta": -0.0231, "rho": 0.0091, "theo": 0.4044, "change": -0.075, "open": 0.4, "high": 0.41, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T12:39:38", "percent_change": -15.4639, "prev_day_close": 0.430000007152557}, {"option": "COP261218P00165000", "bid": 28.35, "bid_size": 41.0, "ask": 30.6, "ask_size": 30.0, "iv": 0.2836, "open_interest": 2.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0069, "vega": 0.0396, "theta": -0.0212, "rho": -0.0548, "theo": 29.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-10-23T11:55:20", "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "COP261218C00170000", "bid": 0.12, "bid_size": 95.0, "ask": 0.32, "ask_size": 41.0, "iv": 0.352, "open_interest": 348.0, "volume": 1.0, "delta": 0.0402, "gamma": 0.0052, "vega": 0.0408, "theta": -0.0166, "rho": 0.0058, "theo": 0.2485, "change": -0.005, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:20:56", "percent_change": -1.63935, "prev_day_close": 0.219999995082617}, {"option": "COP261218P00170000", "bid": 33.25, "bid_size": 41.0, "ask": 35.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0042, "vega": 0.0236, "theta": -0.0133, "rho": -0.0491, "theo": 34.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-10-23T12:13:46", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "COP261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 324.0, "iv": 0.3729, "open_interest": 138.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0036, "vega": 0.0287, "theta": -0.0118, "rho": 0.0038, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:05:47", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "COP261218P00175000", "bid": 38.2, "bid_size": 40.0, "ask": 40.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0024, "vega": 0.0133, "theta": -0.0078, "rho": -0.0453, "theo": 39.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-11-04T15:08:07", "percent_change": 0.0, "prev_day_close": 38.7750015258789}, {"option": "COP261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 246.0, "iv": 0.3888, "open_interest": 83.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0024, "vega": 0.0201, "theta": -0.0083, "rho": 0.0025, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "COP261218P00180000", "bid": 43.15, "bid_size": 36.0, "ask": 45.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0044, "rho": -0.0433, "theo": 44.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-16T09:52:10", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "COP261218C00185000", "bid": 0.05, "bid_size": 6.0, "ask": 0.23, "ask_size": 38.0, "iv": 0.4274, "open_interest": 75.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0017, "vega": 0.0141, "theta": -0.0059, "rho": 0.0016, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T10:46:46", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "COP261218P00185000", "bid": 48.15, "bid_size": 38.0, "ask": 50.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0024, "rho": -0.0425, "theo": 49.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "COP261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 52.0, "iv": 0.4404, "open_interest": 56.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0011, "vega": 0.0099, "theta": -0.0042, "rho": 0.0011, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-28T10:49:50", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "COP261218P00190000", "bid": 53.1, "bid_size": 38.0, "ask": 55.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0012, "rho": -0.0427, "theo": 54.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "COP261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 114.0, "iv": 0.4567, "open_interest": 3.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0008, "vega": 0.0069, "theta": -0.003, "rho": 0.0007, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T10:49:50", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "COP261218P00195000", "bid": 58.1, "bid_size": 42.0, "ask": 59.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.001, "theta": -0.0006, "rho": -0.0432, "theo": 59.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "COP261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 439.0, "iv": 0.5059, "open_interest": 240.0, "volume": 2.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0021, "rho": 0.0005, "theo": 0.0173, "change": -0.045, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:59:58", "percent_change": -52.9412, "prev_day_close": 0.119999997317791}, {"option": "COP261218P00200000", "bid": 63.1, "bid_size": 40.0, "ask": 65.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": -0.0442, "theo": 64.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "COP261224C00075000", "bid": 60.4, "bid_size": 37.0, "ask": 63.3, "ask_size": 11.0, "iv": 1.0157, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0147, "theo": 61.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "COP261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0049, "theta": -0.003, "rho": -0.0006, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COP261224C00080000", "bid": 54.95, "bid_size": 41.0, "ask": 58.3, "ask_size": 11.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0008, "rho": 0.0164, "theo": 56.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "COP261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 28.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0041, "rho": -0.0009, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "COP261224C00085000", "bid": 49.95, "bid_size": 41.0, "ask": 53.3, "ask_size": 11.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0019, "rho": 0.0194, "theo": 51.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "COP261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 25.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0103, "theta": -0.0057, "rho": -0.0013, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "COP261224C00090000", "bid": 45.0, "bid_size": 41.0, "ask": 48.3, "ask_size": 11.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0007, "vega": 0.0055, "theta": -0.0042, "rho": 0.0249, "theo": 46.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1750011444092}, {"option": "COP261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 16.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0012, "vega": 0.0151, "theta": -0.0078, "rho": -0.002, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "COP261224C00095000", "bid": 39.7, "bid_size": 41.0, "ask": 43.35, "ask_size": 12.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0014, "vega": 0.0113, "theta": -0.0083, "rho": 0.0342, "theo": 41.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "COP261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0018, "vega": 0.022, "theta": -0.0108, "rho": -0.0031, "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": 1.17499995231628}, {"option": "COP261224C00100000", "bid": 34.85, "bid_size": 41.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0027, "vega": 0.021, "theta": -0.0142, "rho": 0.0481, "theo": 36.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "COP261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 16.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0028, "vega": 0.032, "theta": -0.0149, "rho": -0.0049, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "COP261224C00105000", "bid": 30.75, "bid_size": 36.0, "ask": 33.5, "ask_size": 18.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0045, "vega": 0.0359, "theta": -0.0216, "rho": 0.0657, "theo": 31.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "COP261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0043, "vega": 0.046, "theta": -0.0204, "rho": -0.0076, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "COP261224C00110000", "bid": 25.7, "bid_size": 22.0, "ask": 28.85, "ask_size": 18.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0068, "vega": 0.0612, "theta": -0.0294, "rho": 0.102, "theo": 26.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "COP261224P00110000", "bid": 0.12, "bid_size": 49.0, "ask": 2.94, "ask_size": 35.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0064, "vega": 0.0651, "theta": -0.0276, "rho": -0.0117, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002831221}, {"option": "COP261224C00115000", "bid": 21.35, "bid_size": 12.0, "ask": 24.25, "ask_size": 18.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0097, "vega": 0.0873, "theta": -0.0375, "rho": 0.1148, "theo": 22.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "COP261224P00115000", "bid": 0.24, "bid_size": 46.0, "ask": 2.5, "ask_size": 25.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0094, "vega": 0.09, "theta": -0.0366, "rho": -0.0181, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.36500000208616}, {"option": "COP261224C00120000", "bid": 17.15, "bid_size": 11.0, "ask": 19.9, "ask_size": 23.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0132, "vega": 0.1189, "theta": -0.0467, "rho": 0.1255, "theo": 17.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "COP261224P00120000", "bid": 1.23, "bid_size": 20.0, "ask": 3.75, "ask_size": 47.0, "iv": 0.4431, "open_interest": 0.0, "volume": 2.0, "delta": -0.1601, "gamma": 0.0133, "vega": 0.1202, "theta": -0.0468, "rho": -0.0269, "theo": 1.6274, "change": 1.51, "open": 1.25, "high": 1.51, "low": 1.25, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T11:59:22", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "COP261224C00122000", "bid": 14.75, "bid_size": 33.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0148, "vega": 0.1319, "theta": -0.0506, "rho": 0.1253, "theo": 16.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "COP261224P00122000", "bid": 0.53, "bid_size": 52.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.015, "vega": 0.1326, "theta": -0.0511, "rho": -0.0317, "theo": 1.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "COP261224C00123000", "bid": 13.95, "bid_size": 21.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0156, "vega": 0.1382, "theta": -0.0526, "rho": 0.1237, "theo": 15.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "COP261224P00123000", "bid": 0.61, "bid_size": 17.0, "ask": 2.47, "ask_size": 6.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0158, "vega": 0.1395, "theta": -0.0532, "rho": -0.0338, "theo": 2.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "COP261224C00124000", "bid": 13.4, "bid_size": 17.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0165, "vega": 0.1446, "theta": -0.0546, "rho": 0.1228, "theo": 14.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "COP261224P00124000", "bid": 0.67, "bid_size": 10.0, "ask": 4.15, "ask_size": 11.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0167, "vega": 0.1454, "theta": -0.0553, "rho": -0.0362, "theo": 2.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39500004053116}, {"option": "COP261224C00125000", "bid": 12.4, "bid_size": 10.0, "ask": 15.8, "ask_size": 22.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0173, "vega": 0.1509, "theta": -0.0565, "rho": 0.1208, "theo": 13.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "COP261224P00125000", "bid": 2.18, "bid_size": 31.0, "ask": 4.25, "ask_size": 24.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0176, "vega": 0.1515, "theta": -0.0574, "rho": -0.0393, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2150000333786}, {"option": "COP261224C00126000", "bid": 11.6, "bid_size": 10.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0181, "vega": 0.1568, "theta": -0.0584, "rho": 0.1186, "theo": 13.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "COP261224P00126000", "bid": 2.06, "bid_size": 35.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3508, "open_interest": 0.0, "volume": 1.0, "delta": -0.2548, "gamma": 0.0184, "vega": 0.1582, "theta": -0.0593, "rho": -0.0419, "theo": 2.8319, "change": 0.045, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T11:59:22", "percent_change": 1.59292, "prev_day_close": 2.70500004291534}, {"option": "COP261224C00127000", "bid": 10.85, "bid_size": 11.0, "ask": 14.25, "ask_size": 22.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0189, "vega": 0.1627, "theta": -0.0601, "rho": 0.1165, "theo": 12.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "COP261224P00127000", "bid": 1.32, "bid_size": 39.0, "ask": 3.55, "ask_size": 21.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0193, "vega": 0.1635, "theta": -0.0612, "rho": -0.0443, "theo": 3.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "COP261224C00128000", "bid": 10.5, "bid_size": 9.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0197, "vega": 0.1682, "theta": -0.0618, "rho": 0.1138, "theo": 11.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "COP261224P00128000", "bid": 1.61, "bid_size": 17.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0201, "vega": 0.1688, "theta": -0.063, "rho": -0.0479, "theo": 3.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2150000333786}, {"option": "COP261224C00129000", "bid": 10.3, "bid_size": 10.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0205, "vega": 0.1734, "theta": -0.0634, "rho": 0.1112, "theo": 10.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "COP261224P00129000", "bid": 3.3, "bid_size": 10.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0209, "vega": 0.1745, "theta": -0.0646, "rho": -0.0509, "theo": 3.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "COP261224C00130000", "bid": 8.65, "bid_size": 8.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0212, "vega": 0.1781, "theta": -0.0648, "rho": 0.1082, "theo": 10.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "COP261224P00130000", "bid": 2.3, "bid_size": 10.0, "ask": 4.75, "ask_size": 10.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0216, "vega": 0.1788, "theta": -0.0661, "rho": -0.0532, "theo": 4.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49500000476837}, {"option": "COP261224C00131000", "bid": 7.9, "bid_size": 8.0, "ask": 11.45, "ask_size": 8.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0218, "vega": 0.1825, "theta": -0.066, "rho": 0.1051, "theo": 9.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "COP261224P00131000", "bid": 2.66, "bid_size": 10.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0222, "vega": 0.1829, "theta": -0.0675, "rho": -0.0571, "theo": 4.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75499987602234}, {"option": "COP261224C00132000", "bid": 8.55, "bid_size": 9.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0223, "vega": 0.1862, "theta": -0.0671, "rho": 0.1019, "theo": 9.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "COP261224P00132000", "bid": 3.05, "bid_size": 10.0, "ask": 6.25, "ask_size": 11.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0228, "vega": 0.1869, "theta": -0.0686, "rho": -0.0602, "theo": 4.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "COP261224C00133000", "bid": 6.75, "bid_size": 10.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0228, "vega": 0.1894, "theta": -0.068, "rho": 0.0986, "theo": 8.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "COP261224P00133000", "bid": 4.8, "bid_size": 10.0, "ask": 6.65, "ask_size": 24.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0234, "vega": 0.1896, "theta": -0.0696, "rho": -0.0623, "theo": 5.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "COP261224C00134000", "bid": 7.35, "bid_size": 10.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.345, "open_interest": 0.0, "volume": 5.0, "delta": 0.5806, "gamma": 0.0232, "vega": 0.192, "theta": -0.0687, "rho": 0.095, "theo": 7.862, "change": -0.89, "open": 7.81, "high": 7.81, "low": 7.81, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-11-06T15:51:10", "percent_change": -10.2299, "prev_day_close": 8.09999990463257}, {"option": "COP261224P00134000", "bid": 3.95, "bid_size": 27.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0238, "vega": 0.192, "theta": -0.0704, "rho": -0.0663, "theo": 5.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "COP261224C00135000", "bid": 6.0, "bid_size": 10.0, "ask": 8.05, "ask_size": 20.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.0236, "vega": 0.194, "theta": -0.0691, "rho": 0.0915, "theo": 7.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "COP261224P00135000", "bid": 4.35, "bid_size": 8.0, "ask": 7.55, "ask_size": 28.0, "iv": 0.3327, "open_interest": 16.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0242, "vega": 0.1939, "theta": -0.0709, "rho": -0.0692, "theo": 6.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-05T15:55:13", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "COP261224C00136000", "bid": 6.45, "bid_size": 9.0, "ask": 8.35, "ask_size": 12.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0238, "vega": 0.1952, "theta": -0.0694, "rho": 0.0879, "theo": 6.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "COP261224P00136000", "bid": 6.2, "bid_size": 9.0, "ask": 8.05, "ask_size": 9.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.0245, "vega": 0.1947, "theta": -0.0713, "rho": -0.0711, "theo": 6.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "COP261224C00137000", "bid": 4.85, "bid_size": 10.0, "ask": 7.65, "ask_size": 10.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.024, "vega": 0.1958, "theta": -0.0694, "rho": 0.0842, "theo": 6.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "COP261224P00137000", "bid": 5.4, "bid_size": 9.0, "ask": 7.65, "ask_size": 9.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0246, "vega": 0.1952, "theta": -0.0714, "rho": -0.075, "theo": 7.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "COP261224C00138000", "bid": 4.5, "bid_size": 10.0, "ask": 6.65, "ask_size": 10.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.024, "vega": 0.1958, "theta": -0.0692, "rho": 0.0805, "theo": 5.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "COP261224P00138000", "bid": 5.95, "bid_size": 33.0, "ask": 9.05, "ask_size": 23.0, "iv": 0.3312, "open_interest": 1.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0247, "vega": 0.1945, "theta": -0.0713, "rho": -0.0774, "theo": 7.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-11-05T15:53:12", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "COP261224C00139000", "bid": 4.9, "bid_size": 10.0, "ask": 6.95, "ask_size": 12.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.024, "vega": 0.195, "theta": -0.0688, "rho": 0.0768, "theo": 5.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "COP261224P00139000", "bid": 7.65, "bid_size": 9.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0247, "vega": 0.1932, "theta": -0.071, "rho": -0.0787, "theo": 8.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "COP261224C00140000", "bid": 3.55, "bid_size": 10.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.0238, "vega": 0.1936, "theta": -0.0682, "rho": 0.073, "theo": 5.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "COP261224P00140000", "bid": 7.15, "bid_size": 8.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5734, "gamma": 0.0246, "vega": 0.1918, "theta": -0.0705, "rho": -0.0822, "theo": 8.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "COP261224C00141000", "bid": 3.15, "bid_size": 10.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4165, "gamma": 0.0236, "vega": 0.1916, "theta": -0.0674, "rho": 0.0694, "theo": 4.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "COP261224P00141000", "bid": 7.75, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0244, "vega": 0.1888, "theta": -0.0698, "rho": -0.0842, "theo": 9.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57500004768372}, {"option": "COP261224C00142000", "bid": 3.85, "bid_size": 11.0, "ask": 5.75, "ask_size": 14.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0233, "vega": 0.1891, "theta": -0.0664, "rho": 0.0658, "theo": 4.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "COP261224P00142000", "bid": 9.5, "bid_size": 9.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0242, "vega": 0.1855, "theta": -0.0689, "rho": -0.0842, "theo": 10.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "COP261224C00143000", "bid": 2.29, "bid_size": 10.0, "ask": 5.55, "ask_size": 13.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0229, "vega": 0.1859, "theta": -0.0652, "rho": 0.0622, "theo": 3.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92000007629394}, {"option": "COP261224P00143000", "bid": 10.2, "bid_size": 10.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0238, "vega": 0.1823, "theta": -0.0679, "rho": -0.087, "theo": 10.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "COP261224C00144000", "bid": 2.0, "bid_size": 11.0, "ask": 4.35, "ask_size": 11.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0224, "vega": 0.1822, "theta": -0.0639, "rho": 0.0587, "theo": 3.6243, "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": 3.17499995231628}, {"option": "COP261224P00144000", "bid": 9.7, "bid_size": 10.0, "ask": 13.35, "ask_size": 8.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0234, "vega": 0.1774, "theta": -0.0666, "rho": -0.0894, "theo": 11.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "COP261224C00145000", "bid": 1.59, "bid_size": 10.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0219, "vega": 0.1782, "theta": -0.0624, "rho": 0.0554, "theo": 3.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89499992132187}, {"option": "COP261224P00145000", "bid": 10.35, "bid_size": 23.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.3374, "open_interest": 8.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0229, "vega": 0.1724, "theta": -0.0652, "rho": -0.0871, "theo": 12.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-11-05T15:55:13", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "COP261224C00146000", "bid": 2.71, "bid_size": 10.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0213, "vega": 0.1736, "theta": -0.0608, "rho": 0.0521, "theo": 3.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "COP261224P00146000", "bid": 12.25, "bid_size": 6.0, "ask": 13.75, "ask_size": 4.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0223, "vega": 0.1676, "theta": -0.0637, "rho": -0.0894, "theo": 12.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "COP261224C00147000", "bid": 1.31, "bid_size": 10.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0207, "vega": 0.1688, "theta": -0.0591, "rho": 0.0489, "theo": 2.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "COP261224P00147000", "bid": 11.75, "bid_size": 10.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0217, "vega": 0.1626, "theta": -0.0621, "rho": -0.091, "theo": 13.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "COP261224C00148000", "bid": 1.39, "bid_size": 33.0, "ask": 3.25, "ask_size": 21.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.02, "vega": 0.1637, "theta": -0.0573, "rho": 0.0459, "theo": 2.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31999999284744}, {"option": "COP261224P00148000", "bid": 12.5, "bid_size": 10.0, "ask": 16.15, "ask_size": 18.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.021, "vega": 0.1554, "theta": -0.0604, "rho": -0.0893, "theo": 14.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "COP261224C00149000", "bid": 1.58, "bid_size": 34.0, "ask": 4.2, "ask_size": 66.0, "iv": 0.3702, "open_interest": 0.0, "volume": 3.0, "delta": 0.2553, "gamma": 0.0193, "vega": 0.1583, "theta": -0.0555, "rho": 0.043, "theo": 2.3677, "change": -0.35, "open": 2.43, "high": 2.6, "low": 2.43, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:59:22", "percent_change": -11.8644, "prev_day_close": 2.88999992609024}, {"option": "COP261224P00149000", "bid": 13.3, "bid_size": 10.0, "ask": 16.9, "ask_size": 20.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0203, "vega": 0.1494, "theta": -0.0585, "rho": -0.0883, "theo": 15.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "COP261224C00150000", "bid": 1.74, "bid_size": 62.0, "ask": 2.26, "ask_size": 16.0, "iv": 0.327, "open_interest": 0.0, "volume": 9.0, "delta": 0.2386, "gamma": 0.0186, "vega": 0.1528, "theta": -0.0536, "rho": 0.0402, "theo": 2.1709, "change": -0.61, "open": 2.13, "high": 2.49, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:33:32", "percent_change": -22.5092, "prev_day_close": 2.10000002384186}, {"option": "COP261224P00150000", "bid": 14.05, "bid_size": 10.0, "ask": 17.65, "ask_size": 20.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0196, "vega": 0.1438, "theta": -0.0566, "rho": -0.0903, "theo": 16.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "COP261224C00152500", "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": 0.0, "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": 0.0}, {"option": "COP261224P00152500", "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": 0.0, "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": 0.0}, {"option": "COP261224C00155000", "bid": 0.94, "bid_size": 18.0, "ask": 1.86, "ask_size": 22.0, "iv": 0.3428, "open_interest": 0.0, "volume": 1.0, "delta": 0.1679, "gamma": 0.0148, "vega": 0.1242, "theta": -0.0438, "rho": 0.0284, "theo": 1.4006, "change": 1.84, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T11:59:22", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "COP261224P00155000", "bid": 18.3, "bid_size": 41.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0156, "vega": 0.1093, "theta": -0.0462, "rho": -0.0821, "theo": 20.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "COP261224C00160000", "bid": 0.21, "bid_size": 33.0, "ask": 2.75, "ask_size": 25.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0114, "vega": 0.0971, "theta": -0.0345, "rho": 0.0197, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47999999672174}, {"option": "COP261224P00160000", "bid": 22.9, "bid_size": 26.0, "ask": 26.35, "ask_size": 17.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0116, "vega": 0.0773, "theta": -0.0355, "rho": -0.0712, "theo": 24.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "COP261224C00165000", "bid": 0.12, "bid_size": 36.0, "ask": 2.48, "ask_size": 50.0, "iv": 0.4366, "open_interest": 0.0, "volume": 2.0, "delta": 0.0798, "gamma": 0.0084, "vega": 0.074, "theta": -0.0266, "rho": 0.0135, "theo": 0.5846, "change": 0.5, "open": 0.64, "high": 0.64, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:06:48", "percent_change": 0.0, "prev_day_close": 1.30000000819564}, {"option": "COP261224P00165000", "bid": 27.7, "bid_size": 26.0, "ask": 31.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0081, "vega": 0.0517, "theta": -0.0255, "rho": -0.0629, "theo": 29.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "COP261224C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 16.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0062, "vega": 0.0554, "theta": -0.0202, "rho": 0.0092, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "COP261224P00170000", "bid": 32.65, "bid_size": 26.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0054, "vega": 0.0328, "theta": -0.0173, "rho": -0.0554, "theo": 34.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "COP261224C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 15.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0045, "vega": 0.0412, "theta": -0.0152, "rho": 0.0064, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "COP261224P00175000", "bid": 37.6, "bid_size": 40.0, "ask": 40.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0034, "vega": 0.0196, "theta": -0.0111, "rho": -0.0494, "theo": 39.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "COP261224C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 15.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0032, "vega": 0.0305, "theta": -0.0114, "rho": 0.0044, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "COP261224P00180000", "bid": 42.55, "bid_size": 40.0, "ask": 46.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.002, "vega": 0.0113, "theta": -0.0068, "rho": -0.0456, "theo": 44.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "COP261224C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 15.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0023, "vega": 0.0226, "theta": -0.0085, "rho": 0.003, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "COP261224P00185000", "bid": 47.55, "bid_size": 40.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0012, "vega": 0.0064, "theta": -0.0039, "rho": -0.0439, "theo": 49.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "COP270115C00042500", "bid": 92.95, "bid_size": 40.0, "ask": 95.2, "ask_size": 40.0, "iv": 1.4347, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 93.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-02-17T14:09:41", "percent_change": 0.0, "prev_day_close": 94.4249992370606}, {"option": "COP270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 84.0, "iv": 1.1381, "open_interest": 113.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-15T13:59:21", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "COP270115C00045000", "bid": 90.5, "bid_size": 36.0, "ask": 92.7, "ask_size": 38.0, "iv": 1.3763, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 91.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.39, "last_trade_time": "2025-05-16T09:48:23", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "COP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 255.0, "iv": 1.5485, "open_interest": 102.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-12T12:04:48", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "COP270115C00047500", "bid": 87.95, "bid_size": 38.0, "ask": 90.15, "ask_size": 38.0, "iv": 1.2775, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 88.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.57, "last_trade_time": "2025-11-11T11:48:46", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "COP270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 1.2236, "open_interest": 49.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-01T12:20:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COP270115C00050000", "bid": 85.45, "bid_size": 40.0, "ask": 87.65, "ask_size": 40.0, "iv": 1.2129, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 86.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.32, "last_trade_time": "2026-10-19T13:47:58", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "COP270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 89.0, "iv": 1.2125, "open_interest": 124.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T13:16:25", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "COP270115C00055000", "bid": 80.7, "bid_size": 16.0, "ask": 82.7, "ask_size": 36.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 81.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-05-08T15:11:11", "percent_change": 0.0, "prev_day_close": 81.9499969482422}, {"option": "COP270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 113.0, "iv": 1.0415, "open_interest": 187.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:59:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "COP270115C00060000", "bid": 75.45, "bid_size": 70.0, "ask": 77.65, "ask_size": 69.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 76.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.43, "last_trade_time": "2026-08-14T14:46:42", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "COP270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 639.0, "iv": 0.8557, "open_interest": 1035.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T13:47:56", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "COP270115C00065000", "bid": 70.5, "bid_size": 69.0, "ask": 72.7, "ask_size": 69.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0124, "theo": 71.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-08-04T11:48:30", "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "COP270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 475.0, "iv": 0.7007, "open_interest": 182.0, "volume": 2.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0005, "rho": -0.0002, "theo": 0.0055, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:57:31", "percent_change": -33.3333, "prev_day_close": 0.0700000002980232}, {"option": "COP270115C00070000", "bid": 65.45, "bid_size": 287.0, "ask": 68.3, "ask_size": 251.0, "iv": 0.9021, "open_interest": 152.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 66.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-09-25T15:31:35", "percent_change": 0.0, "prev_day_close": 66.9499969482422}, {"option": "COP270115P00070000", "bid": 0.01, "bid_size": 1.0, "ask": 0.17, "ask_size": 522.0, "iv": 0.6557, "open_interest": 1027.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0008, "rho": -0.0003, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T09:42:30", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "COP270115C00075000", "bid": 60.8, "bid_size": 43.0, "ask": 62.7, "ask_size": 68.0, "iv": 0.7776, "open_interest": 48.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0146, "theo": 61.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-08-13T13:39:45", "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "COP270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 129.0, "iv": 0.6441, "open_interest": 496.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0012, "rho": -0.0005, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:28:41", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "COP270115C00077500", "bid": 58.15, "bid_size": 108.0, "ask": 60.2, "ask_size": 107.0, "iv": 0.7129, "open_interest": 58.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0164, "theo": 58.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-03-24T10:03:43", "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "COP270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 643.0, "iv": 0.615, "open_interest": 1150.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0015, "rho": -0.0007, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T10:44:38", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "COP270115C00080000", "bid": 55.7, "bid_size": 119.0, "ask": 57.7, "ask_size": 111.0, "iv": 0.6799, "open_interest": 92.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0005, "rho": 0.02, "theo": 56.3863, "change": -0.02, "open": 57.53, "high": 57.53, "low": 57.53, "tick": "no_change", "last_trade_price": 57.53, "last_trade_time": "2026-11-06T11:56:56", "percent_change": -0.0347544, "prev_day_close": 57.0750007629394}, {"option": "COP270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 651.0, "iv": 0.6326, "open_interest": 3223.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0019, "rho": -0.0009, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "COP270115C00082500", "bid": 53.3, "bid_size": 75.0, "ask": 55.2, "ask_size": 111.0, "iv": 0.6539, "open_interest": 64.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0012, "rho": 0.0254, "theo": 53.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.48, "last_trade_time": "2026-11-03T11:58:49", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "COP270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 503.0, "iv": 0.5073, "open_interest": 349.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.008, "theta": -0.0024, "rho": -0.0011, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-12T12:04:48", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "COP270115C00085000", "bid": 50.65, "bid_size": 80.0, "ask": 52.7, "ask_size": 79.0, "iv": 0.5945, "open_interest": 178.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0023, "rho": 0.0416, "theo": 51.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-03T12:56:00", "percent_change": 0.0, "prev_day_close": 51.9250011444092}, {"option": "COP270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 669.0, "iv": 0.5378, "open_interest": 3944.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0102, "theta": -0.003, "rho": -0.0015, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T10:37:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COP270115C00087500", "bid": 48.2, "bid_size": 128.0, "ask": 50.2, "ask_size": 88.0, "iv": 0.564, "open_interest": 3659.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.01, "theta": -0.0036, "rho": 0.0778, "theo": 48.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.26, "last_trade_time": "2026-10-13T11:25:26", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "COP270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 180.0, "iv": 0.5107, "open_interest": 802.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0008, "vega": 0.013, "theta": -0.0038, "rho": -0.002, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:54:43", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "COP270115C00090000", "bid": 45.7, "bid_size": 81.0, "ask": 47.7, "ask_size": 79.0, "iv": 0.5274, "open_interest": 159.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0011, "vega": 0.0147, "theta": -0.0048, "rho": 0.1308, "theo": 46.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.62, "last_trade_time": "2026-10-16T12:06:13", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "COP270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 130.0, "iv": 0.4913, "open_interest": 2533.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0011, "vega": 0.0166, "theta": -0.0047, "rho": -0.0026, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:06:13", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "COP270115C00092500", "bid": 43.25, "bid_size": 245.0, "ask": 45.25, "ask_size": 223.0, "iv": 0.5046, "open_interest": 232.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0014, "vega": 0.0207, "theta": -0.0058, "rho": 0.1748, "theo": 43.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-10-05T13:57:39", "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "COP270115P00092500", "bid": 0.04, "bid_size": 80.0, "ask": 0.27, "ask_size": 460.0, "iv": 0.4352, "open_interest": 1322.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0014, "vega": 0.0208, "theta": -0.0058, "rho": -0.0034, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T13:16:25", "percent_change": 0.0, "prev_day_close": 0.155000004917383}, {"option": "COP270115C00095000", "bid": 40.75, "bid_size": 272.0, "ask": 43.35, "ask_size": 278.0, "iv": 0.5309, "open_interest": 508.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0018, "vega": 0.026, "theta": -0.0072, "rho": 0.1785, "theo": 41.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-11-05T10:45:53", "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "COP270115P00095000", "bid": 0.01, "bid_size": 441.0, "ask": 0.38, "ask_size": 642.0, "iv": 0.424, "open_interest": 5436.0, "volume": 1.0, "delta": -0.0174, "gamma": 0.0018, "vega": 0.0262, "theta": -0.0072, "rho": -0.0045, "theo": 0.1557, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T09:30:11", "percent_change": -14.2857, "prev_day_close": 0.194999997504056}, {"option": "COP270115C00097500", "bid": 38.45, "bid_size": 159.0, "ask": 40.9, "ask_size": 267.0, "iv": 0.516, "open_interest": 449.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0022, "vega": 0.0324, "theta": -0.0088, "rho": 0.1819, "theo": 39.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.67, "last_trade_time": "2026-10-09T12:44:44", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "COP270115P00097500", "bid": 0.08, "bid_size": 216.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.3754, "open_interest": 961.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0022, "vega": 0.0326, "theta": -0.0089, "rho": -0.0058, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T15:55:45", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "COP270115C00100000", "bid": 35.2, "bid_size": 308.0, "ask": 37.9, "ask_size": 262.0, "iv": 0.3396, "open_interest": 1445.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0028, "vega": 0.0402, "theta": -0.0108, "rho": 0.1849, "theo": 36.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.52, "last_trade_time": "2026-11-04T13:36:21", "percent_change": 0.0, "prev_day_close": 37.3249988555908}, {"option": "COP270115P00100000", "bid": 0.1, "bid_size": 322.0, "ask": 0.57, "ask_size": 640.0, "iv": 0.4087, "open_interest": 2732.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0029, "vega": 0.0404, "theta": -0.0109, "rho": -0.0075, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:42:06", "percent_change": 0.0, "prev_day_close": 0.334999997168779}, {"option": "COP270115C00105000", "bid": 30.4, "bid_size": 312.0, "ask": 33.1, "ask_size": 259.0, "iv": 0.3394, "open_interest": 555.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0044, "vega": 0.0602, "theta": -0.0157, "rho": 0.1892, "theo": 31.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-11-04T13:36:34", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "COP270115P00105000", "bid": 0.25, "bid_size": 375.0, "ask": 0.72, "ask_size": 572.0, "iv": 0.382, "open_interest": 1315.0, "volume": 1.0, "delta": -0.0484, "gamma": 0.0045, "vega": 0.0606, "theta": -0.0159, "rho": -0.0123, "theo": 0.4692, "change": 0.12, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T09:46:49", "percent_change": 26.087, "prev_day_close": 0.485000014305115}, {"option": "COP270115C00110000", "bid": 26.05, "bid_size": 381.0, "ask": 27.85, "ask_size": 250.0, "iv": 0.317, "open_interest": 977.0, "volume": 7.0, "delta": 0.9247, "gamma": 0.0066, "vega": 0.0866, "theta": -0.0221, "rho": 0.1907, "theo": 27.3181, "change": -1.375, "open": 27.45, "high": 27.45, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-06T15:20:44", "percent_change": -4.86295, "prev_day_close": 27.375}, {"option": "COP270115P00110000", "bid": 0.59, "bid_size": 238.0, "ask": 1.01, "ask_size": 224.0, "iv": 0.3677, "open_interest": 1353.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0067, "vega": 0.0876, "theta": -0.0224, "rho": -0.0197, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T11:49:56", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "COP270115C00115000", "bid": 22.15, "bid_size": 121.0, "ask": 24.0, "ask_size": 276.0, "iv": 0.3731, "open_interest": 2707.0, "volume": 14.0, "delta": 0.8827, "gamma": 0.0094, "vega": 0.119, "theta": -0.0298, "rho": 0.1883, "theo": 22.8768, "change": -0.4, "open": 23.57, "high": 23.6, "low": 22.65, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T15:16:24", "percent_change": -1.67364, "prev_day_close": 23.3500003814697}, {"option": "COP270115P00115000", "bid": 1.17, "bid_size": 47.0, "ask": 1.49, "ask_size": 100.0, "iv": 0.3577, "open_interest": 2751.0, "volume": 14.0, "delta": -0.1203, "gamma": 0.0095, "vega": 0.1199, "theta": -0.0302, "rho": -0.0301, "theo": 1.317, "change": 0.025, "open": 1.53, "high": 1.53, "low": 1.25, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T13:39:01", "percent_change": 2.02429, "prev_day_close": 1.3299999833107}, {"option": "COP270115C00120000", "bid": 18.25, "bid_size": 16.0, "ask": 19.6, "ask_size": 253.0, "iv": 0.3614, "open_interest": 2161.0, "volume": 1.0, "delta": 0.8252, "gamma": 0.0125, "vega": 0.1547, "theta": -0.038, "rho": 0.1812, "theo": 18.7128, "change": -0.4, "open": 19.05, "high": 19.05, "low": 19.05, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-06T10:55:17", "percent_change": -2.05655, "prev_day_close": 18.9250001907349}, {"option": "COP270115P00120000", "bid": 1.97, "bid_size": 68.0, "ask": 2.38, "ask_size": 130.0, "iv": 0.3516, "open_interest": 2704.0, "volume": 26.0, "delta": -0.1789, "gamma": 0.0127, "vega": 0.1557, "theta": -0.0388, "rho": -0.0444, "theo": 2.1159, "change": -0.045, "open": 1.88, "high": 2.1, "low": 1.88, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:38:26", "percent_change": -2.0979, "prev_day_close": 2.08000004291534}, {"option": "COP270115C00125000", "bid": 14.2, "bid_size": 147.0, "ask": 15.5, "ask_size": 203.0, "iv": 0.3375, "open_interest": 5770.0, "volume": 104.0, "delta": 0.7513, "gamma": 0.0157, "vega": 0.1892, "theta": -0.0459, "rho": 0.1692, "theo": 14.9063, "change": -0.68, "open": 15.78, "high": 15.79, "low": 14.82, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-11-06T14:48:12", "percent_change": -4.3871, "prev_day_close": 15.0999999046326}, {"option": "COP270115P00125000", "bid": 3.1, "bid_size": 44.0, "ask": 3.55, "ask_size": 32.0, "iv": 0.3426, "open_interest": 1843.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.016, "vega": 0.1908, "theta": -0.0469, "rho": -0.0616, "theo": 3.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T13:51:34", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "COP270115C00130000", "bid": 11.15, "bid_size": 30.0, "ask": 12.65, "ask_size": 338.0, "iv": 0.3512, "open_interest": 7271.0, "volume": 17.0, "delta": 0.6631, "gamma": 0.0184, "vega": 0.2174, "theta": -0.052, "rho": 0.1523, "theo": 11.544, "change": -1.275, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -10.5155, "prev_day_close": 12.3249998092651}, {"option": "COP270115P00130000", "bid": 4.7, "bid_size": 37.0, "ask": 5.15, "ask_size": 37.0, "iv": 0.3356, "open_interest": 1535.0, "volume": 16.0, "delta": -0.345, "gamma": 0.0189, "vega": 0.2182, "theta": -0.0534, "rho": -0.0811, "theo": 4.9086, "change": -0.25, "open": 5.45, "high": 5.45, "low": 4.7, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T10:16:06", "percent_change": -4.90196, "prev_day_close": 4.79999995231628}, {"option": "COP270115C00135000", "bid": 8.3, "bid_size": 60.0, "ask": 9.05, "ask_size": 107.0, "iv": 0.3301, "open_interest": 3170.0, "volume": 52.0, "delta": 0.5656, "gamma": 0.02, "vega": 0.2338, "theta": -0.0553, "rho": 0.1321, "theo": 8.6848, "change": 0.3, "open": 7.9, "high": 9.6, "low": 7.9, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T13:08:50", "percent_change": 3.31492, "prev_day_close": 8.84999990463257}, {"option": "COP270115P00135000", "bid": 6.75, "bid_size": 107.0, "ask": 7.4, "ask_size": 69.0, "iv": 0.3316, "open_interest": 1730.0, "volume": 52.0, "delta": -0.4457, "gamma": 0.0207, "vega": 0.2337, "theta": -0.0573, "rho": -0.1006, "theo": 7.0493, "change": -0.25, "open": 7.65, "high": 7.65, "low": 6.5, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T15:30:55", "percent_change": -3.42466, "prev_day_close": 6.92499995231628}, {"option": "COP270115C00140000", "bid": 5.8, "bid_size": 238.0, "ask": 6.7, "ask_size": 167.0, "iv": 0.3233, "open_interest": 1811.0, "volume": 42.0, "delta": 0.4654, "gamma": 0.0204, "vega": 0.2361, "theta": -0.0553, "rho": 0.1101, "theo": 6.3491, "change": -0.2, "open": 5.8, "high": 7.05, "low": 5.8, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T13:23:59", "percent_change": -2.98508, "prev_day_close": 6.5}, {"option": "COP270115P00140000", "bid": 9.45, "bid_size": 69.0, "ask": 10.25, "ask_size": 53.0, "iv": 0.3324, "open_interest": 801.0, "volume": 8.0, "delta": -0.55, "gamma": 0.0213, "vega": 0.2336, "theta": -0.0578, "rho": -0.1165, "theo": 9.7348, "change": -0.725, "open": 9.35, "high": 9.35, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T12:28:28", "percent_change": -7.23192, "prev_day_close": 9.625}, {"option": "COP270115C00145000", "bid": 3.7, "bid_size": 495.0, "ask": 4.8, "ask_size": 108.0, "iv": 0.3136, "open_interest": 3482.0, "volume": 42.0, "delta": 0.3696, "gamma": 0.0195, "vega": 0.2243, "theta": -0.0522, "rho": 0.0883, "theo": 4.5177, "change": -0.375, "open": 4.2, "high": 5.12, "low": 4.2, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T14:03:53", "percent_change": -7.77202, "prev_day_close": 4.625}, {"option": "COP270115P00145000", "bid": 12.5, "bid_size": 98.0, "ask": 13.35, "ask_size": 29.0, "iv": 0.3247, "open_interest": 389.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0207, "vega": 0.2182, "theta": -0.0553, "rho": -0.1264, "theo": 12.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-05T10:59:32", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "COP270115C00150000", "bid": 2.81, "bid_size": 121.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.3206, "open_interest": 3203.0, "volume": 34.0, "delta": 0.2838, "gamma": 0.0175, "vega": 0.2018, "theta": -0.0466, "rho": 0.0683, "theo": 3.1363, "change": -0.2, "open": 3.05, "high": 3.6, "low": 3.05, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:08:40", "percent_change": -5.88235, "prev_day_close": 3.17499995231628}, {"option": "COP270115P00150000", "bid": 16.05, "bid_size": 174.0, "ask": 17.0, "ask_size": 42.0, "iv": 0.3188, "open_interest": 650.0, "volume": 20.0, "delta": -0.7427, "gamma": 0.0189, "vega": 0.1884, "theta": -0.0502, "rho": -0.1273, "theo": 16.6331, "change": 0.225, "open": 16.0, "high": 16.4, "low": 16.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T13:02:15", "percent_change": 1.39103, "prev_day_close": 16.5249996185303}, {"option": "COP270115C00155000", "bid": 1.91, "bid_size": 39.0, "ask": 2.14, "ask_size": 10.0, "iv": 0.3182, "open_interest": 2777.0, "volume": 61.0, "delta": 0.2114, "gamma": 0.015, "vega": 0.1729, "theta": -0.0396, "rho": 0.0512, "theo": 2.1306, "change": -0.35, "open": 1.95, "high": 2.43, "low": 1.95, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T14:01:57", "percent_change": -14.8305, "prev_day_close": 2.13999998569489}, {"option": "COP270115P00155000", "bid": 18.95, "bid_size": 201.0, "ask": 21.15, "ask_size": 26.0, "iv": 0.273, "open_interest": 114.0, "volume": 3.0, "delta": -0.8212, "gamma": 0.0163, "vega": 0.153, "theta": -0.0434, "rho": -0.1197, "theo": 20.7273, "change": 0.345, "open": 20.25, "high": 20.27, "low": 20.15, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-11-06T10:46:30", "percent_change": 1.7315, "prev_day_close": 20.0500001907349}, {"option": "COP270115C00160000", "bid": 1.27, "bid_size": 29.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.326, "open_interest": 1419.0, "volume": 5.0, "delta": 0.1533, "gamma": 0.0122, "vega": 0.1418, "theta": -0.0323, "rho": 0.0372, "theo": 1.4204, "change": -0.285, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -17.6471, "prev_day_close": 1.35500001907349}, {"option": "COP270115P00160000", "bid": 23.3, "bid_size": 81.0, "ask": 25.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0132, "vega": 0.1128, "theta": -0.0351, "rho": -0.1034, "theo": 25.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4249992370605}, {"option": "COP270115C00165000", "bid": 0.8, "bid_size": 108.0, "ask": 1.12, "ask_size": 142.0, "iv": 0.3283, "open_interest": 1426.0, "volume": 12.0, "delta": 0.1087, "gamma": 0.0096, "vega": 0.1122, "theta": -0.0254, "rho": 0.0264, "theo": 0.9339, "change": -0.16, "open": 1.06, "high": 1.06, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:47:51", "percent_change": -13.7931, "prev_day_close": 0.889999985694885}, {"option": "COP270115P00165000", "bid": 28.55, "bid_size": 41.0, "ask": 30.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0097, "vega": 0.075, "theta": -0.0259, "rho": -0.0819, "theo": 29.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-09-02T11:36:54", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "COP270115C00170000", "bid": 0.49, "bid_size": 200.0, "ask": 0.82, "ask_size": 349.0, "iv": 0.333, "open_interest": 528.0, "volume": 6.0, "delta": 0.0756, "gamma": 0.0073, "vega": 0.0861, "theta": -0.0194, "rho": 0.0184, "theo": 0.6064, "change": -0.365, "open": 0.65, "high": 0.7, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T15:38:54", "percent_change": -37.4359, "prev_day_close": 0.609999984502792}, {"option": "COP270115P00170000", "bid": 33.35, "bid_size": 41.0, "ask": 35.85, "ask_size": 41.0, "iv": 0.3287, "open_interest": 10.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0064, "vega": 0.0443, "theta": -0.017, "rho": -0.0658, "theo": 34.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-10-26T10:42:38", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "COP270115C00175000", "bid": 0.36, "bid_size": 33.0, "ask": 0.7, "ask_size": 413.0, "iv": 0.3498, "open_interest": 970.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0054, "vega": 0.0645, "theta": -0.0144, "rho": 0.0126, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T09:33:35", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "COP270115P00175000", "bid": 38.25, "bid_size": 41.0, "ask": 40.8, "ask_size": 41.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0038, "vega": 0.0234, "theta": -0.0097, "rho": -0.054, "theo": 39.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "COP270115C00180000", "bid": 0.09, "bid_size": 108.0, "ask": 0.54, "ask_size": 106.0, "iv": 0.3446, "open_interest": 47.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0039, "vega": 0.0473, "theta": -0.0105, "rho": 0.0085, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-03T13:26:51", "percent_change": 0.0, "prev_day_close": 0.315000012516975}, {"option": "COP270115P00180000", "bid": 43.2, "bid_size": 38.0, "ask": 45.25, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.002, "vega": 0.0108, "theta": -0.0048, "rho": -0.0468, "theo": 44.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "COP270115C00185000", "bid": 0.01, "bid_size": 375.0, "ask": 0.37, "ask_size": 439.0, "iv": 0.3424, "open_interest": 88.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0028, "vega": 0.0341, "theta": -0.0075, "rho": 0.0057, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:35:30", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "COP270115P00185000", "bid": 48.15, "bid_size": 40.0, "ask": 50.15, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0009, "vega": 0.0043, "theta": -0.002, "rho": -0.0435, "theo": 49.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7750015258789}, {"option": "COP270115C00190000", "bid": 0.08, "bid_size": 48.0, "ask": 0.29, "ask_size": 411.0, "iv": 0.3656, "open_interest": 114.0, "volume": 2.0, "delta": 0.0156, "gamma": 0.002, "vega": 0.0242, "theta": -0.0053, "rho": 0.0038, "theo": 0.1005, "change": -0.135, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:02:10", "percent_change": -52.9412, "prev_day_close": 0.184999994933605}, {"option": "COP270115P00190000", "bid": 53.1, "bid_size": 40.0, "ask": 55.15, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0007, "rho": -0.0427, "theo": 54.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.95, "last_trade_time": "2026-11-05T12:25:15", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "COP270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 578.0, "iv": 0.3996, "open_interest": 55.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0014, "vega": 0.0171, "theta": -0.0037, "rho": 0.0025, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:43:00", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "COP270115P00195000", "bid": 58.1, "bid_size": 40.0, "ask": 60.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": -0.0431, "theo": 59.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7249984741211}, {"option": "COP270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 75.0, "iv": 0.379, "open_interest": 151.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0009, "vega": 0.0119, "theta": -0.0026, "rho": 0.0016, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:52:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COP270115P00200000", "bid": 63.1, "bid_size": 36.0, "ask": 65.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0441, "theo": 64.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7749977111816}, {"option": "COP270219C00060000", "bid": 74.5, "bid_size": 38.0, "ask": 78.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0008, "rho": 0.1619, "theo": 76.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "COP270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 122.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0041, "theta": -0.001, "rho": -0.0007, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "COP270219C00065000", "bid": 69.9, "bid_size": 40.0, "ask": 73.3, "ask_size": 41.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0012, "rho": 0.175, "theo": 71.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "COP270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 46.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0014, "rho": -0.0011, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "COP270219C00070000", "bid": 64.9, "bid_size": 40.0, "ask": 68.3, "ask_size": 42.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0017, "rho": 0.1882, "theo": 66.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9750022888184}, {"option": "COP270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 48.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0093, "theta": -0.002, "rho": -0.0017, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "COP270219C00075000", "bid": 59.9, "bid_size": 40.0, "ask": 63.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0025, "rho": 0.2009, "theo": 61.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "COP270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 87.0, "iv": 0.5678, "open_interest": 8.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0138, "theta": -0.0029, "rho": -0.0026, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-02T15:37:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "COP270219C00080000", "bid": 55.0, "bid_size": 40.0, "ask": 58.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.0167, "theta": -0.0036, "rho": 0.2132, "theo": 56.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-08-24T10:51:29", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "COP270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 206.0, "iv": 0.6703, "open_interest": 51.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0008, "vega": 0.0203, "theta": -0.0041, "rho": -0.0041, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:04:09", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "COP270219C00085000", "bid": 50.1, "bid_size": 40.0, "ask": 53.45, "ask_size": 42.0, "iv": 0.2821, "open_interest": 7.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0011, "vega": 0.0253, "theta": -0.0051, "rho": 0.2247, "theo": 51.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-06-30T09:51:28", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "COP270219P00085000", "bid": 0.01, "bid_size": 72.0, "ask": 1.89, "ask_size": 117.0, "iv": 0.5864, "open_interest": 120.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0013, "vega": 0.0295, "theta": -0.0058, "rho": -0.0064, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T10:39:26", "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "COP270219C00090000", "bid": 45.25, "bid_size": 40.0, "ask": 48.6, "ask_size": 42.0, "iv": 0.3591, "open_interest": 3.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0017, "vega": 0.0371, "theta": -0.0072, "rho": 0.2351, "theo": 47.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.84, "last_trade_time": "2026-09-11T13:52:06", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "COP270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 103.0, "iv": 0.4349, "open_interest": 12.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0019, "vega": 0.0423, "theta": -0.008, "rho": -0.0099, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-02T10:02:18", "percent_change": 0.0, "prev_day_close": 0.320000011473894}, {"option": "COP270219C00095000", "bid": 40.45, "bid_size": 61.0, "ask": 43.8, "ask_size": 46.0, "iv": 0.3651, "open_interest": 10.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0025, "vega": 0.0531, "theta": -0.01, "rho": 0.2441, "theo": 42.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-14T13:19:43", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "COP270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 102.0, "iv": 0.5013, "open_interest": 58.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0028, "vega": 0.0596, "theta": -0.011, "rho": -0.0151, "theo": 0.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T15:45:54", "percent_change": 0.0, "prev_day_close": 0.385000014677644}, {"option": "COP270219C00097500", "bid": 38.85, "bid_size": 42.0, "ask": 41.4, "ask_size": 62.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0031, "vega": 0.0665, "theta": -0.0116, "rho": 0.247, "theo": 39.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "COP270219P00097500", "bid": 0.14, "bid_size": 401.0, "ask": 0.91, "ask_size": 523.0, "iv": 0.3886, "open_interest": 33.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0034, "vega": 0.0702, "theta": -0.0127, "rho": -0.0185, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-09-18T10:42:09", "percent_change": 0.0, "prev_day_close": 0.595000013709068}, {"option": "COP270219C00100000", "bid": 36.5, "bid_size": 41.0, "ask": 39.1, "ask_size": 62.0, "iv": 0.4168, "open_interest": 9.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0037, "vega": 0.0739, "theta": -0.0136, "rho": 0.251, "theo": 37.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.65, "last_trade_time": "2026-10-29T10:10:32", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "COP270219P00100000", "bid": 0.27, "bid_size": 347.0, "ask": 0.81, "ask_size": 128.0, "iv": 0.3665, "open_interest": 12.0, "volume": 1.0, "delta": -0.0554, "gamma": 0.004, "vega": 0.0822, "theta": -0.0147, "rho": -0.0227, "theo": 0.6986, "change": 0.18, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 34.6154, "prev_day_close": 0.640000000596046}, {"option": "COP270219C00105000", "bid": 31.15, "bid_size": 71.0, "ask": 34.5, "ask_size": 70.0, "iv": 0.3608, "open_interest": 13.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0052, "vega": 0.0995, "theta": -0.018, "rho": 0.2551, "theo": 32.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-11-03T15:17:54", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "COP270219P00105000", "bid": 0.77, "bid_size": 225.0, "ask": 1.41, "ask_size": 307.0, "iv": 0.3778, "open_interest": 127.0, "volume": 1.0, "delta": -0.0812, "gamma": 0.0055, "vega": 0.1103, "theta": -0.0192, "rho": -0.0334, "theo": 1.0681, "change": 0.27, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T13:00:28", "percent_change": 36.4865, "prev_day_close": 0.990000009536743}, {"option": "COP270219C00110000", "bid": 26.75, "bid_size": 211.0, "ask": 30.1, "ask_size": 194.0, "iv": 0.3575, "open_interest": 39.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.007, "vega": 0.1296, "theta": -0.0232, "rho": 0.2559, "theo": 28.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.54, "last_trade_time": "2026-11-05T10:48:11", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "COP270219P00110000", "bid": 0.75, "bid_size": 325.0, "ask": 2.3, "ask_size": 288.0, "iv": 0.3595, "open_interest": 70.0, "volume": 1.0, "delta": -0.1161, "gamma": 0.0074, "vega": 0.143, "theta": -0.0244, "rho": -0.0483, "theo": 1.6089, "change": 0.025, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T13:54:41", "percent_change": 1.71821, "prev_day_close": 1.55000001192093}, {"option": "COP270219C00115000", "bid": 22.2, "bid_size": 295.0, "ask": 26.05, "ask_size": 235.0, "iv": 0.3458, "open_interest": 133.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0091, "vega": 0.1705, "theta": -0.0288, "rho": 0.2528, "theo": 24.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.25, "last_trade_time": "2026-10-27T14:41:13", "percent_change": 0.0, "prev_day_close": 24.7249994277954}, {"option": "COP270219P00115000", "bid": 1.06, "bid_size": 334.0, "ask": 3.65, "ask_size": 208.0, "iv": 0.3555, "open_interest": 75.0, "volume": 1.0, "delta": -0.1617, "gamma": 0.0095, "vega": 0.1782, "theta": -0.03, "rho": -0.0674, "theo": 2.3786, "change": -0.065, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T14:51:09", "percent_change": -2.84464, "prev_day_close": 2.32000005245209}, {"option": "COP270219C00120000", "bid": 18.3, "bid_size": 356.0, "ask": 22.05, "ask_size": 251.0, "iv": 0.3405, "open_interest": 214.0, "volume": 8.0, "delta": 0.7969, "gamma": 0.0113, "vega": 0.2091, "theta": -0.0344, "rho": 0.2387, "theo": 20.3624, "change": -0.855, "open": 20.27, "high": 20.27, "low": 20.27, "tick": "no_change", "last_trade_price": 20.27, "last_trade_time": "2026-11-06T10:45:19", "percent_change": -4.04734, "prev_day_close": 20.7749996185303}, {"option": "COP270219P00120000", "bid": 3.1, "bid_size": 289.0, "ask": 4.25, "ask_size": 430.0, "iv": 0.3607, "open_interest": 301.0, "volume": 150.0, "delta": -0.2183, "gamma": 0.0117, "vega": 0.2137, "theta": -0.0354, "rho": -0.0914, "theo": 3.4381, "change": 0.025, "open": 3.2, "high": 3.48, "low": 3.2, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T15:46:04", "percent_change": 0.729928, "prev_day_close": 3.39999997615814}, {"option": "COP270219C00125000", "bid": 14.85, "bid_size": 374.0, "ask": 18.5, "ask_size": 261.0, "iv": 0.3399, "open_interest": 185.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0134, "vega": 0.2409, "theta": -0.0395, "rho": 0.2248, "theo": 16.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-05T13:04:24", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "COP270219P00125000", "bid": 3.5, "bid_size": 346.0, "ask": 6.1, "ask_size": 198.0, "iv": 0.3419, "open_interest": 72.0, "volume": 3.0, "delta": -0.2852, "gamma": 0.0137, "vega": 0.2457, "theta": -0.0403, "rho": -0.12, "theo": 4.8464, "change": -0.4, "open": 4.75, "high": 4.75, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:58:47", "percent_change": -8.16327, "prev_day_close": 4.79999995231628}, {"option": "COP270219C00130000", "bid": 12.05, "bid_size": 335.0, "ask": 14.75, "ask_size": 234.0, "iv": 0.3331, "open_interest": 82.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0151, "vega": 0.2662, "theta": -0.0434, "rho": 0.207, "theo": 13.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-11-05T15:10:20", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "COP270219P00130000", "bid": 4.95, "bid_size": 391.0, "ask": 8.25, "ask_size": 270.0, "iv": 0.3374, "open_interest": 213.0, "volume": 10.0, "delta": -0.3603, "gamma": 0.0153, "vega": 0.2704, "theta": -0.0439, "rho": -0.1517, "theo": 6.651, "change": -0.23, "open": 6.25, "high": 6.52, "low": 6.25, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-06T12:48:34", "percent_change": -3.40741, "prev_day_close": 6.625}, {"option": "COP270219C00135000", "bid": 9.05, "bid_size": 403.0, "ask": 12.15, "ask_size": 260.0, "iv": 0.3295, "open_interest": 166.0, "volume": 25.0, "delta": 0.5769, "gamma": 0.0162, "vega": 0.2824, "theta": -0.0458, "rho": 0.1864, "theo": 10.7834, "change": -0.17, "open": 11.25, "high": 11.25, "low": 10.73, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-11-06T14:28:07", "percent_change": -1.55963, "prev_day_close": 10.7250003814697}, {"option": "COP270219P00135000", "bid": 7.45, "bid_size": 274.0, "ask": 10.4, "ask_size": 187.0, "iv": 0.3375, "open_interest": 304.0, "volume": 2.0, "delta": -0.4406, "gamma": 0.0164, "vega": 0.285, "theta": -0.0461, "rho": -0.1837, "theo": 8.8814, "change": -0.155, "open": 8.7, "high": 8.87, "low": 8.7, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-11-06T14:52:03", "percent_change": -1.71745, "prev_day_close": 8.84999990463257}, {"option": "COP270219C00140000", "bid": 6.5, "bid_size": 604.0, "ask": 10.3, "ask_size": 571.0, "iv": 0.3327, "open_interest": 1029.0, "volume": 6.0, "delta": 0.4956, "gamma": 0.0167, "vega": 0.2881, "theta": -0.0463, "rho": 0.164, "theo": 8.4296, "change": -0.07, "open": 8.65, "high": 8.7, "low": 8.4, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-11-06T14:52:03", "percent_change": -0.81871, "prev_day_close": 8.59999990463257}, {"option": "COP270219P00140000", "bid": 9.85, "bid_size": 262.0, "ask": 13.45, "ask_size": 207.0, "iv": 0.3374, "open_interest": 197.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.0168, "vega": 0.2876, "theta": -0.0467, "rho": -0.2124, "theo": 11.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T15:43:20", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "COP270219C00145000", "bid": 4.6, "bid_size": 556.0, "ask": 8.4, "ask_size": 338.0, "iv": 0.3328, "open_interest": 377.0, "volume": 1.0, "delta": 0.4167, "gamma": 0.0163, "vega": 0.2833, "theta": -0.045, "rho": 0.141, "theo": 6.4896, "change": -0.36, "open": 6.19, "high": 6.19, "low": 6.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-06T10:12:57", "percent_change": -5.49618, "prev_day_close": 6.55000019073486}, {"option": "COP270219P00145000", "bid": 12.85, "bid_size": 287.0, "ask": 16.5, "ask_size": 191.0, "iv": 0.3341, "open_interest": 294.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0167, "vega": 0.2777, "theta": -0.0459, "rho": -0.2308, "theo": 14.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-03T10:58:16", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "COP270219C00150000", "bid": 2.99, "bid_size": 571.0, "ask": 5.5, "ask_size": 241.0, "iv": 0.3054, "open_interest": 322.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0154, "vega": 0.2648, "theta": -0.0423, "rho": 0.1126, "theo": 4.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T15:44:39", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "COP270219P00150000", "bid": 16.3, "bid_size": 196.0, "ask": 19.7, "ask_size": 174.0, "iv": 0.3281, "open_interest": 155.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0161, "vega": 0.2576, "theta": -0.044, "rho": -0.2403, "theo": 18.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-11-02T13:48:16", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "COP270219C00155000", "bid": 2.8, "bid_size": 555.0, "ask": 4.45, "ask_size": 244.0, "iv": 0.3283, "open_interest": 156.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.014, "vega": 0.2408, "theta": -0.0385, "rho": 0.092, "theo": 3.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:36:03", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "COP270219P00155000", "bid": 20.25, "bid_size": 181.0, "ask": 23.75, "ask_size": 132.0, "iv": 0.3358, "open_interest": 83.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0151, "vega": 0.2285, "theta": -0.0414, "rho": -0.2345, "theo": 21.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-02T09:50:47", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "COP270219C00160000", "bid": 2.34, "bid_size": 243.0, "ask": 3.2, "ask_size": 315.0, "iv": 0.3328, "open_interest": 286.0, "volume": 121.0, "delta": 0.222, "gamma": 0.0124, "vega": 0.214, "theta": -0.0341, "rho": 0.0738, "theo": 2.7656, "change": 0.08, "open": 2.85, "high": 2.85, "low": 2.67, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-06T15:46:04", "percent_change": 2.91971, "prev_day_close": 2.82499992847443}, {"option": "COP270219P00160000", "bid": 24.35, "bid_size": 88.0, "ask": 27.65, "ask_size": 88.0, "iv": 0.3309, "open_interest": 17.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0139, "vega": 0.1925, "theta": -0.0382, "rho": -0.218, "theo": 26.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-10-27T15:00:30", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "COP270219C00165000", "bid": 0.63, "bid_size": 514.0, "ask": 3.35, "ask_size": 341.0, "iv": 0.3305, "open_interest": 188.0, "volume": 18.0, "delta": 0.1747, "gamma": 0.0107, "vega": 0.1876, "theta": -0.0295, "rho": 0.0584, "theo": 2.0456, "change": -0.06, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:40:03", "percent_change": -2.91262, "prev_day_close": 1.93500000238419}, {"option": "COP270219P00165000", "bid": 28.7, "bid_size": 101.0, "ask": 32.4, "ask_size": 67.0, "iv": 0.3432, "open_interest": 1.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0122, "vega": 0.1528, "theta": -0.0341, "rho": -0.1873, "theo": 30.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-10-26T15:21:23", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "COP270219C00170000", "bid": 1.21, "bid_size": 78.0, "ask": 2.25, "ask_size": 387.0, "iv": 0.3488, "open_interest": 71.0, "volume": 0.0, "delta": 0.136, "gamma": 0.009, "vega": 0.1619, "theta": -0.025, "rho": 0.0456, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T10:16:23", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "COP270219P00170000", "bid": 33.25, "bid_size": 63.0, "ask": 36.95, "ask_size": 67.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0102, "vega": 0.1133, "theta": -0.0287, "rho": -0.149, "theo": 34.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "COP270219C00175000", "bid": 0.22, "bid_size": 102.0, "ask": 3.1, "ask_size": 108.0, "iv": 0.3756, "open_interest": 29.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0075, "vega": 0.1348, "theta": -0.0208, "rho": 0.0368, "theo": 1.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-03T10:07:22", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "COP270219P00175000", "bid": 37.95, "bid_size": 38.0, "ask": 41.3, "ask_size": 39.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0079, "vega": 0.0783, "theta": -0.0222, "rho": -0.112, "theo": 39.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "COP270219C00180000", "bid": 0.42, "bid_size": 512.0, "ask": 1.21, "ask_size": 319.0, "iv": 0.3392, "open_interest": 49.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0061, "vega": 0.1101, "theta": -0.0172, "rho": 0.0279, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:02:42", "percent_change": 0.0, "prev_day_close": 0.815000012516976}, {"option": "COP270219P00180000", "bid": 42.75, "bid_size": 42.0, "ask": 46.15, "ask_size": 37.0, "iv": 0.2988, "open_interest": 2.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0055, "vega": 0.0496, "theta": -0.0154, "rho": -0.0852, "theo": 44.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-26T10:10:08", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "COP270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 89.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0049, "vega": 0.089, "theta": -0.014, "rho": 0.0211, "theo": 0.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000024437904}, {"option": "COP270219P00185000", "bid": 47.65, "bid_size": 40.0, "ask": 51.05, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0035, "vega": 0.0285, "theta": -0.0094, "rho": -0.066, "theo": 49.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "COP270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 86.0, "iv": 0.428, "open_interest": 36.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0039, "vega": 0.0714, "theta": -0.0112, "rho": 0.0159, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T14:57:58", "percent_change": 0.0, "prev_day_close": 1.33000001311302}, {"option": "COP270219P00190000", "bid": 52.6, "bid_size": 42.0, "ask": 55.95, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.002, "vega": 0.0151, "theta": -0.005, "rho": -0.0571, "theo": 54.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7750015258789}, {"option": "COP270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 91.0, "iv": 0.4478, "open_interest": 16.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0031, "vega": 0.0585, "theta": -0.009, "rho": 0.012, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-16T15:37:30", "percent_change": 0.0, "prev_day_close": 0.469999991357326}, {"option": "COP270219P00195000", "bid": 57.55, "bid_size": 42.0, "ask": 60.95, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.001, "vega": 0.0063, "theta": -0.0023, "rho": -0.0482, "theo": 59.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7750015258789}, {"option": "COP270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 87.0, "iv": 0.4682, "open_interest": 17.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0025, "vega": 0.0462, "theta": -0.0072, "rho": 0.0093, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T10:17:53", "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "COP270219P00200000", "bid": 62.55, "bid_size": 36.0, "ask": 65.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0009, "rho": -0.0457, "theo": 64.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "COP270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 111.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0015, "vega": 0.0291, "theta": -0.0045, "rho": 0.0052, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "COP270219P00210000", "bid": 72.5, "bid_size": 42.0, "ask": 75.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": -0.0464, "theo": 74.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "COP270319C00055000", "bid": 80.0, "bid_size": 40.0, "ask": 83.25, "ask_size": 39.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0156, "theo": 81.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "COP270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 83.0, "iv": 0.8784, "open_interest": 6.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0051, "theta": -0.001, "rho": -0.001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-05-07T10:08:14", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "COP270319C00060000", "bid": 75.0, "bid_size": 40.0, "ask": 78.3, "ask_size": 38.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0047, "theta": -0.001, "rho": 0.1621, "theo": 76.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9750022888184}, {"option": "COP270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 104.0, "iv": 0.7337, "open_interest": 12.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0014, "rho": -0.0014, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-07-09T12:47:22", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "COP270319C00065000", "bid": 70.0, "bid_size": 40.0, "ask": 73.3, "ask_size": 38.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0014, "rho": 0.1755, "theo": 71.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.86, "last_trade_time": "2026-03-19T11:32:27", "percent_change": 0.0, "prev_day_close": 71.9249992370606}, {"option": "COP270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.6452, "open_interest": 18.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0019, "rho": -0.0022, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-10T11:44:37", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "COP270319C00070000", "bid": 64.5, "bid_size": 40.0, "ask": 68.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0021, "rho": 0.1889, "theo": 66.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "COP270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.5874, "open_interest": 6.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0158, "theta": -0.0026, "rho": -0.0034, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-14T12:16:45", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "COP270319C00075000", "bid": 60.0, "bid_size": 40.0, "ask": 63.3, "ask_size": 42.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0182, "theta": -0.003, "rho": 0.2021, "theo": 61.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9250011444092}, {"option": "COP270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 88.0, "iv": 0.5383, "open_interest": 26.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0007, "vega": 0.0227, "theta": -0.0036, "rho": -0.0051, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-10T12:45:33", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "COP270319C00080000", "bid": 55.1, "bid_size": 40.0, "ask": 58.35, "ask_size": 42.0, "iv": 0.4112, "open_interest": 1.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0009, "vega": 0.0272, "theta": -0.0043, "rho": 0.2151, "theo": 56.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.76, "last_trade_time": "2026-05-06T12:59:56", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "COP270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 417.0, "iv": 0.444, "open_interest": 199.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0011, "vega": 0.0322, "theta": -0.005, "rho": -0.0076, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T11:35:06", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "COP270319C00085000", "bid": 50.25, "bid_size": 40.0, "ask": 53.5, "ask_size": 38.0, "iv": 0.4038, "open_interest": 3.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0014, "vega": 0.0392, "theta": -0.006, "rho": 0.2262, "theo": 51.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.13, "last_trade_time": "2026-11-03T11:58:49", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "COP270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 114.0, "iv": 0.4371, "open_interest": 1375.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0016, "vega": 0.045, "theta": -0.0068, "rho": -0.0114, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T10:38:47", "percent_change": 0.0, "prev_day_close": 0.339999999850988}, {"option": "COP270319C00090000", "bid": 45.55, "bid_size": 64.0, "ask": 48.7, "ask_size": 46.0, "iv": 0.4051, "open_interest": 5.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0021, "vega": 0.0557, "theta": -0.0084, "rho": 0.2375, "theo": 47.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.14, "last_trade_time": "2026-06-24T15:13:23", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "COP270319P00090000", "bid": 0.04, "bid_size": 416.0, "ask": 0.94, "ask_size": 423.0, "iv": 0.4097, "open_interest": 91.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0023, "vega": 0.0621, "theta": -0.0092, "rho": -0.0168, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T11:37:03", "percent_change": 0.0, "prev_day_close": 0.490000002086163}, {"option": "COP270319C00095000", "bid": 40.7, "bid_size": 55.0, "ask": 43.6, "ask_size": 41.0, "iv": 0.3534, "open_interest": 5.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.003, "vega": 0.0775, "theta": -0.0113, "rho": 0.2501, "theo": 42.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-07-13T09:54:40", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "COP270319P00095000", "bid": 0.22, "bid_size": 495.0, "ask": 0.89, "ask_size": 364.0, "iv": 0.374, "open_interest": 496.0, "volume": 2.0, "delta": -0.0492, "gamma": 0.0032, "vega": 0.084, "theta": -0.0121, "rho": -0.0244, "theo": 0.6987, "change": -0.05, "open": 0.62, "high": 0.62, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T14:04:07", "percent_change": -8.06452, "prev_day_close": 0.689999997615814}, {"option": "COP270319C00097500", "bid": 38.5, "bid_size": 68.0, "ask": 41.65, "ask_size": 41.0, "iv": 0.3871, "open_interest": 7.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0036, "vega": 0.0877, "theta": -0.013, "rho": 0.2531, "theo": 40.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-07-06T11:51:28", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "COP270319P00097500", "bid": 0.42, "bid_size": 394.0, "ask": 0.97, "ask_size": 72.0, "iv": 0.3691, "open_interest": 77.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0038, "vega": 0.0972, "theta": -0.0138, "rho": -0.0295, "theo": 0.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-15T12:00:37", "percent_change": 0.0, "prev_day_close": 0.695000007748604}, {"option": "COP270319C00100000", "bid": 36.8, "bid_size": 21.0, "ask": 39.35, "ask_size": 87.0, "iv": 0.4093, "open_interest": 39.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0042, "vega": 0.1041, "theta": -0.0148, "rho": 0.2589, "theo": 37.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-10-23T11:47:50", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "COP270319P00100000", "bid": 0.61, "bid_size": 355.0, "ask": 1.17, "ask_size": 219.0, "iv": 0.367, "open_interest": 523.0, "volume": 5.0, "delta": -0.0704, "gamma": 0.0044, "vega": 0.111, "theta": -0.0156, "rho": -0.035, "theo": 1.0366, "change": 0.05, "open": 0.84, "high": 0.85, "low": 0.84, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:28:42", "percent_change": 6.25, "prev_day_close": 0.889999985694885}, {"option": "COP270319C00105000", "bid": 31.3, "bid_size": 295.0, "ask": 34.85, "ask_size": 256.0, "iv": 0.3546, "open_interest": 115.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0056, "vega": 0.1356, "theta": -0.019, "rho": 0.2649, "theo": 33.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.88, "last_trade_time": "2026-11-04T13:14:52", "percent_change": 0.0, "prev_day_close": 33.7250003814697}, {"option": "COP270319P00105000", "bid": 1.29, "bid_size": 15.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.3674, "open_interest": 313.0, "volume": 3.0, "delta": -0.0988, "gamma": 0.0058, "vega": 0.1427, "theta": -0.0196, "rho": -0.049, "theo": 1.5183, "change": 0.245, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T13:00:28", "percent_change": 20.3319, "prev_day_close": 1.38999998569489}, {"option": "COP270319C00110000", "bid": 27.3, "bid_size": 342.0, "ask": 30.7, "ask_size": 251.0, "iv": 0.3632, "open_interest": 167.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0072, "vega": 0.171, "theta": -0.0235, "rho": 0.2674, "theo": 28.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-11-02T13:13:56", "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "COP270319P00110000", "bid": 1.41, "bid_size": 438.0, "ask": 2.79, "ask_size": 336.0, "iv": 0.3571, "open_interest": 260.0, "volume": 7.0, "delta": -0.1354, "gamma": 0.0074, "vega": 0.178, "theta": -0.0241, "rho": -0.067, "theo": 2.1893, "change": 0.02, "open": 2.07, "high": 2.07, "low": 2.03, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T13:59:07", "percent_change": 0.990097, "prev_day_close": 2.0900000333786}, {"option": "COP270319C00115000", "bid": 24.4, "bid_size": 23.0, "ask": 25.25, "ask_size": 70.0, "iv": 0.3503, "open_interest": 139.0, "volume": 64.0, "delta": 0.8293, "gamma": 0.009, "vega": 0.2083, "theta": -0.0282, "rho": 0.2657, "theo": 24.9205, "change": -0.905, "open": 25.08, "high": 26.13, "low": 24.92, "tick": "down", "last_trade_price": 24.92, "last_trade_time": "2026-11-06T15:44:29", "percent_change": -3.50436, "prev_day_close": 24.8249998092651}, {"option": "COP270319P00115000", "bid": 2.9, "bid_size": 13.0, "ask": 3.25, "ask_size": 8.0, "iv": 0.3537, "open_interest": 1224.0, "volume": 1.0, "delta": -0.181, "gamma": 0.0092, "vega": 0.2148, "theta": -0.0287, "rho": -0.0893, "theo": 3.0997, "change": 0.02, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T15:14:32", "percent_change": 0.675674, "prev_day_close": 3.07500004768372}, {"option": "COP270319C00120000", "bid": 19.25, "bid_size": 341.0, "ask": 23.0, "ask_size": 250.0, "iv": 0.348, "open_interest": 167.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0108, "vega": 0.2446, "theta": -0.0326, "rho": 0.2594, "theo": 21.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-05T10:42:17", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "COP270319P00120000", "bid": 4.25, "bid_size": 30.0, "ask": 4.75, "ask_size": 195.0, "iv": 0.3569, "open_interest": 962.0, "volume": 10.0, "delta": -0.2354, "gamma": 0.0109, "vega": 0.2504, "theta": -0.0331, "rho": -0.1159, "theo": 4.2992, "change": 0.375, "open": 4.75, "high": 4.75, "low": 4.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T13:59:01", "percent_change": 9.67742, "prev_day_close": 4.32500004768372}, {"option": "COP270319C00125000", "bid": 15.7, "bid_size": 467.0, "ask": 19.6, "ask_size": 327.0, "iv": 0.342, "open_interest": 606.0, "volume": 1.0, "delta": 0.7134, "gamma": 0.0124, "vega": 0.2769, "theta": -0.0364, "rho": 0.2483, "theo": 17.7052, "change": 0.025, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-06T11:30:28", "percent_change": 0.135684, "prev_day_close": 18.2249994277954}, {"option": "COP270319P00125000", "bid": 5.8, "bid_size": 8.0, "ask": 6.5, "ask_size": 292.0, "iv": 0.3552, "open_interest": 893.0, "volume": 25.0, "delta": -0.2977, "gamma": 0.0125, "vega": 0.2816, "theta": -0.0368, "rho": -0.1462, "theo": 5.832, "change": -0.025, "open": 5.85, "high": 5.95, "low": 5.7, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T15:16:28", "percent_change": -0.432902, "prev_day_close": 5.84999990463257}, {"option": "COP270319C00130000", "bid": 13.0, "bid_size": 409.0, "ask": 16.5, "ask_size": 317.0, "iv": 0.3441, "open_interest": 308.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0136, "vega": 0.3026, "theta": -0.0392, "rho": 0.2328, "theo": 14.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.17, "last_trade_time": "2026-11-05T13:10:48", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "COP270319P00130000", "bid": 6.4, "bid_size": 417.0, "ask": 9.2, "ask_size": 378.0, "iv": 0.3424, "open_interest": 870.0, "volume": 32.0, "delta": -0.366, "gamma": 0.0138, "vega": 0.3055, "theta": -0.0397, "rho": -0.1794, "theo": 7.731, "change": 0.0, "open": 7.25, "high": 7.65, "low": 7.25, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T15:14:59", "percent_change": 6.31572e-07, "prev_day_close": 7.75}, {"option": "COP270319C00135000", "bid": 10.0, "bid_size": 519.0, "ask": 13.85, "ask_size": 412.0, "iv": 0.3369, "open_interest": 500.0, "volume": 7.0, "delta": 0.5743, "gamma": 0.0144, "vega": 0.3191, "theta": -0.0409, "rho": 0.2188, "theo": 11.9384, "change": -0.615, "open": 12.16, "high": 12.16, "low": 12.16, "tick": "no_change", "last_trade_price": 12.16, "last_trade_time": "2026-11-06T10:31:55", "percent_change": -4.81409, "prev_day_close": 12.4749999046326}, {"option": "COP270319P00135000", "bid": 8.65, "bid_size": 419.0, "ask": 11.5, "ask_size": 217.0, "iv": 0.3392, "open_interest": 1447.0, "volume": 41.0, "delta": -0.4377, "gamma": 0.0146, "vega": 0.3197, "theta": -0.0414, "rho": -0.213, "theo": 10.0138, "change": 0.0, "open": 10.75, "high": 10.75, "low": 9.4, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T11:42:03", "percent_change": -1.01455e-06, "prev_day_close": 9.72499990463257}, {"option": "COP270319C00140000", "bid": 8.55, "bid_size": 569.0, "ask": 10.95, "ask_size": 470.0, "iv": 0.339, "open_interest": 659.0, "volume": 39.0, "delta": 0.5026, "gamma": 0.0147, "vega": 0.3244, "theta": -0.0412, "rho": 0.1967, "theo": 9.6296, "change": -0.54, "open": 9.1, "high": 10.2, "low": 8.75, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-11-06T15:33:43", "percent_change": -5.21739, "prev_day_close": 9.7999997138977}, {"option": "COP270319P00140000", "bid": 11.35, "bid_size": 318.0, "ask": 14.2, "ask_size": 205.0, "iv": 0.3382, "open_interest": 182.0, "volume": 34.0, "delta": -0.5103, "gamma": 0.0149, "vega": 0.3235, "theta": -0.0419, "rho": -0.245, "theo": 12.6808, "change": 0.05, "open": 11.9, "high": 12.1, "low": 11.85, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T12:00:07", "percent_change": 0.414936, "prev_day_close": 12.4000000953674}, {"option": "COP270319C00145000", "bid": 6.15, "bid_size": 575.0, "ask": 9.0, "ask_size": 434.0, "iv": 0.3305, "open_interest": 574.0, "volume": 192.0, "delta": 0.433, "gamma": 0.0145, "vega": 0.3199, "theta": -0.0404, "rho": 0.1735, "theo": 7.6858, "change": -0.7, "open": 7.45, "high": 8.3, "low": 7.43, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T12:03:41", "percent_change": -8.13954, "prev_day_close": 7.82499980926514}, {"option": "COP270319P00145000", "bid": 13.85, "bid_size": 410.0, "ask": 17.6, "ask_size": 242.0, "iv": 0.3342, "open_interest": 553.0, "volume": 2.0, "delta": -0.5813, "gamma": 0.0149, "vega": 0.3169, "theta": -0.0413, "rho": -0.2716, "theo": 15.7177, "change": 0.05, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T11:59:58", "percent_change": 0.334449, "prev_day_close": 15.4499998092651}, {"option": "COP270319C00150000", "bid": 4.55, "bid_size": 593.0, "ask": 7.4, "ask_size": 453.0, "iv": 0.3299, "open_interest": 1129.0, "volume": 33.0, "delta": 0.3676, "gamma": 0.0139, "vega": 0.3066, "theta": -0.0385, "rho": 0.1502, "theo": 6.0779, "change": -0.425, "open": 5.75, "high": 6.1, "low": 5.75, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T11:16:15", "percent_change": -6.51341, "prev_day_close": 6.19999980926514}, {"option": "COP270319P00150000", "bid": 17.25, "bid_size": 300.0, "ask": 20.7, "ask_size": 197.0, "iv": 0.3292, "open_interest": 270.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0145, "vega": 0.3006, "theta": -0.04, "rho": -0.2891, "theo": 19.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-11-02T14:29:33", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "COP270319C00155000", "bid": 3.3, "bid_size": 620.0, "ask": 6.1, "ask_size": 461.0, "iv": 0.3308, "open_interest": 1337.0, "volume": 6.0, "delta": 0.308, "gamma": 0.013, "vega": 0.2866, "theta": -0.0359, "rho": 0.128, "theo": 4.7686, "change": -0.975, "open": 4.45, "high": 4.55, "low": 4.45, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T10:23:17", "percent_change": -17.6471, "prev_day_close": 4.65000009536743}, {"option": "COP270319P00155000", "bid": 21.0, "bid_size": 222.0, "ask": 24.8, "ask_size": 171.0, "iv": 0.3371, "open_interest": 90.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0139, "vega": 0.2762, "theta": -0.0382, "rho": -0.2948, "theo": 22.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-11-03T15:59:20", "percent_change": 0.0, "prev_day_close": 22.6749992370605}, {"option": "COP270319C00160000", "bid": 3.1, "bid_size": 450.0, "ask": 4.3, "ask_size": 334.0, "iv": 0.3328, "open_interest": 421.0, "volume": 7.0, "delta": 0.2552, "gamma": 0.0118, "vega": 0.2621, "theta": -0.0327, "rho": 0.1076, "theo": 3.7168, "change": -0.975, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:18:51", "percent_change": -22.2857, "prev_day_close": 3.80000007152557}, {"option": "COP270319P00160000", "bid": 25.0, "bid_size": 90.0, "ask": 28.2, "ask_size": 89.0, "iv": 0.3266, "open_interest": 1.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0131, "vega": 0.2458, "theta": -0.0362, "rho": -0.2866, "theo": 26.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-26T15:22:52", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "COP270319C00165000", "bid": 1.46, "bid_size": 610.0, "ask": 4.15, "ask_size": 354.0, "iv": 0.3308, "open_interest": 323.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0106, "vega": 0.2353, "theta": -0.0292, "rho": 0.0893, "theo": 2.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T11:24:07", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "COP270319P00165000", "bid": 29.25, "bid_size": 76.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.3049, "open_interest": 1.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0122, "vega": 0.2087, "theta": -0.0339, "rho": -0.2673, "theo": 30.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-05-07T10:08:14", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "COP270319C00170000", "bid": 1.62, "bid_size": 561.0, "ask": 2.84, "ask_size": 363.0, "iv": 0.3353, "open_interest": 232.0, "volume": 8.0, "delta": 0.1703, "gamma": 0.0093, "vega": 0.2077, "theta": -0.0257, "rho": 0.0734, "theo": 2.2251, "change": -0.42, "open": 1.88, "high": 2.15, "low": 1.88, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T15:15:13", "percent_change": -16.3424, "prev_day_close": 2.17499995231628}, {"option": "COP270319P00170000", "bid": 33.65, "bid_size": 76.0, "ask": 36.1, "ask_size": 28.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.011, "vega": 0.1696, "theta": -0.0311, "rho": -0.2272, "theo": 35.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "COP270319C00175000", "bid": 1.23, "bid_size": 466.0, "ask": 1.94, "ask_size": 9.0, "iv": 0.3289, "open_interest": 168.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.008, "vega": 0.1808, "theta": -0.0223, "rho": 0.0597, "theo": 1.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T13:39:37", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "COP270319P00175000", "bid": 38.2, "bid_size": 41.0, "ask": 41.45, "ask_size": 41.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0095, "vega": 0.1282, "theta": -0.0271, "rho": -0.1837, "theo": 40.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "COP270319C00180000", "bid": 1.03, "bid_size": 291.0, "ask": 1.69, "ask_size": 346.0, "iv": 0.3405, "open_interest": 256.0, "volume": 1.0, "delta": 0.1105, "gamma": 0.0068, "vega": 0.1553, "theta": -0.0192, "rho": 0.0483, "theo": 1.3158, "change": -0.39, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T14:01:58", "percent_change": -25.1613, "prev_day_close": 1.28000003099442}, {"option": "COP270319P00180000", "bid": 42.95, "bid_size": 42.0, "ask": 45.35, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0076, "vega": 0.0911, "theta": -0.0219, "rho": -0.1458, "theo": 44.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "COP270319C00185000", "bid": 0.59, "bid_size": 472.0, "ask": 1.36, "ask_size": 553.0, "iv": 0.3364, "open_interest": 707.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0058, "vega": 0.1323, "theta": -0.0163, "rho": 0.0388, "theo": 1.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T13:40:40", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "COP270319P00185000", "bid": 47.75, "bid_size": 42.0, "ask": 50.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0056, "vega": 0.0589, "theta": -0.0158, "rho": -0.1033, "theo": 49.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "COP270319C00190000", "bid": 0.37, "bid_size": 215.0, "ask": 1.23, "ask_size": 200.0, "iv": 0.3432, "open_interest": 40.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0048, "vega": 0.1117, "theta": -0.0137, "rho": 0.031, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-26T14:45:13", "percent_change": 0.0, "prev_day_close": 0.719999983906746}, {"option": "COP270319P00190000", "bid": 52.65, "bid_size": 42.0, "ask": 55.95, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0037, "vega": 0.0338, "theta": -0.0101, "rho": -0.076, "theo": 54.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "COP270319C00195000", "bid": 0.29, "bid_size": 433.0, "ask": 0.94, "ask_size": 336.0, "iv": 0.3449, "open_interest": 28.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.004, "vega": 0.0935, "theta": -0.0115, "rho": 0.0246, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T12:56:35", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "COP270319P00195000", "bid": 57.6, "bid_size": 40.0, "ask": 60.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0022, "vega": 0.0198, "theta": -0.0056, "rho": -0.0624, "theo": 59.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7250003814697}, {"option": "COP270319C00200000", "bid": 0.01, "bid_size": 499.0, "ask": 0.83, "ask_size": 345.0, "iv": 0.3394, "open_interest": 65.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0033, "vega": 0.078, "theta": -0.0096, "rho": 0.0195, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:30:17", "percent_change": 0.0, "prev_day_close": 0.519999988377094}, {"option": "COP270319P00200000", "bid": 62.55, "bid_size": 41.0, "ask": 65.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": -0.9952, "gamma": 0.0012, "vega": 0.0086, "theta": -0.0027, "rho": -0.0517, "theo": 64.4215, "change": 0.355, "open": 63.73, "high": 63.73, "low": 63.73, "tick": "up", "last_trade_price": 63.73, "last_trade_time": "2026-11-06T11:12:04", "percent_change": 0.560158, "prev_day_close": 63.75}, {"option": "COP270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 447.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0022, "vega": 0.0534, "theta": -0.0065, "rho": 0.0122, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "COP270319P00210000", "bid": 72.5, "bid_size": 40.0, "ask": 75.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0004, "rho": -0.0475, "theo": 74.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "COP270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 83.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0015, "vega": 0.0362, "theta": -0.0044, "rho": 0.0076, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "COP270319P00220000", "bid": 82.5, "bid_size": 42.0, "ask": 85.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0485, "theo": 84.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "COP270521C00080000", "bid": 55.3, "bid_size": 84.0, "ask": 58.65, "ask_size": 79.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0014, "vega": 0.0529, "theta": -0.0032, "rho": 0.3739, "theo": 57.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "COP270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 236.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0015, "vega": 0.0601, "theta": -0.006, "rho": -0.0198, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999987781048}, {"option": "COP270521C00085000", "bid": 50.25, "bid_size": 91.0, "ask": 53.9, "ask_size": 89.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0019, "vega": 0.0732, "theta": -0.0052, "rho": 0.3905, "theo": 52.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7749996185303}, {"option": "COP270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 388.0, "iv": 0.3873, "open_interest": 15.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0021, "vega": 0.0808, "theta": -0.0078, "rho": -0.0284, "theo": 0.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T11:32:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COP270521C00090000", "bid": 45.55, "bid_size": 91.0, "ask": 49.3, "ask_size": 89.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0026, "vega": 0.0983, "theta": -0.0076, "rho": 0.4041, "theo": 47.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "COP270521P00090000", "bid": 0.18, "bid_size": 161.0, "ask": 1.47, "ask_size": 191.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0028, "vega": 0.1061, "theta": -0.0101, "rho": -0.0402, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COP270521C00095000", "bid": 41.75, "bid_size": 92.0, "ask": 44.75, "ask_size": 112.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0035, "vega": 0.1284, "theta": -0.0104, "rho": 0.4142, "theo": 43.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "COP270521P00095000", "bid": 0.88, "bid_size": 244.0, "ask": 1.51, "ask_size": 216.0, "iv": 0.369, "open_interest": 11.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0037, "vega": 0.1362, "theta": -0.0127, "rho": -0.0558, "theo": 1.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T11:33:41", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "COP270521C00100000", "bid": 37.8, "bid_size": 27.0, "ask": 40.35, "ask_size": 132.0, "iv": 0.3883, "open_interest": 15.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0045, "vega": 0.1629, "theta": -0.0135, "rho": 0.4199, "theo": 38.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.3, "last_trade_time": "2026-10-29T14:43:06", "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "COP270521P00100000", "bid": 1.5, "bid_size": 229.0, "ask": 2.07, "ask_size": 235.0, "iv": 0.3663, "open_interest": 45.0, "volume": 1.0, "delta": -0.0971, "gamma": 0.0048, "vega": 0.1704, "theta": -0.0157, "rho": -0.0755, "theo": 1.8278, "change": 0.13, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:01:23", "percent_change": 8.28026, "prev_day_close": 1.7849999666214}, {"option": "COP270521C00105000", "bid": 33.0, "bid_size": 187.0, "ask": 36.15, "ask_size": 215.0, "iv": 0.3642, "open_interest": 1.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0057, "vega": 0.2006, "theta": -0.0169, "rho": 0.4208, "theo": 34.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-10-29T13:09:39", "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "COP270521P00105000", "bid": 2.0, "bid_size": 212.0, "ask": 2.88, "ask_size": 214.0, "iv": 0.3574, "open_interest": 14.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0059, "vega": 0.207, "theta": -0.0188, "rho": -0.1002, "theo": 2.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:12:31", "percent_change": 0.0, "prev_day_close": 2.44000005722046}, {"option": "COP270521C00110000", "bid": 28.8, "bid_size": 193.0, "ask": 31.25, "ask_size": 192.0, "iv": 0.3346, "open_interest": 7.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.007, "vega": 0.2397, "theta": -0.0204, "rho": 0.4166, "theo": 30.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-02T10:47:29", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "COP270521P00110000", "bid": 3.1, "bid_size": 149.0, "ask": 4.2, "ask_size": 233.0, "iv": 0.3644, "open_interest": 0.0, "volume": 1.0, "delta": -0.166, "gamma": 0.0071, "vega": 0.2453, "theta": -0.0221, "rho": -0.1296, "theo": 3.4515, "change": 0.305, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T12:55:31", "percent_change": 10.1836, "prev_day_close": 3.32499992847443}, {"option": "COP270521C00115000", "bid": 24.85, "bid_size": 196.0, "ask": 28.4, "ask_size": 239.0, "iv": 0.3472, "open_interest": 7.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0082, "vega": 0.2782, "theta": -0.0238, "rho": 0.407, "theo": 26.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.28, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 27.3250007629395}, {"option": "COP270521P00115000", "bid": 3.8, "bid_size": 269.0, "ask": 4.75, "ask_size": 9.0, "iv": 0.3394, "open_interest": 2.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0084, "vega": 0.2832, "theta": -0.0252, "rho": -0.1633, "theo": 4.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-19T13:12:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "COP270521C00120000", "bid": 21.6, "bid_size": 99.0, "ask": 24.45, "ask_size": 120.0, "iv": 0.3406, "open_interest": 3.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0094, "vega": 0.31, "theta": -0.0269, "rho": 0.3964, "theo": 23.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.79, "last_trade_time": "2026-10-30T13:02:16", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "COP270521P00120000", "bid": 5.55, "bid_size": 92.0, "ask": 7.7, "ask_size": 132.0, "iv": 0.3657, "open_interest": 10.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0096, "vega": 0.3181, "theta": -0.0281, "rho": -0.201, "theo": 6.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T10:53:11", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "COP270521C00125000", "bid": 18.1, "bid_size": 324.0, "ask": 21.75, "ask_size": 387.0, "iv": 0.3412, "open_interest": 204.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0104, "vega": 0.3395, "theta": -0.0295, "rho": 0.3765, "theo": 20.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-11-05T13:41:08", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "COP270521P00125000", "bid": 6.95, "bid_size": 78.0, "ask": 9.05, "ask_size": 84.0, "iv": 0.3507, "open_interest": 74.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0106, "vega": 0.3475, "theta": -0.0305, "rho": -0.2409, "theo": 7.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T15:54:50", "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "COP270521C00130000", "bid": 15.25, "bid_size": 306.0, "ask": 18.5, "ask_size": 318.0, "iv": 0.3348, "open_interest": 46.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0112, "vega": 0.365, "theta": -0.0316, "rho": 0.3526, "theo": 17.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.82, "last_trade_time": "2026-11-02T14:20:18", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "COP270521P00130000", "bid": 8.75, "bid_size": 196.0, "ask": 10.8, "ask_size": 181.0, "iv": 0.3405, "open_interest": 29.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0114, "vega": 0.3699, "theta": -0.0323, "rho": -0.2815, "theo": 9.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-10-13T10:02:37", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "COP270521C00135000", "bid": 12.9, "bid_size": 383.0, "ask": 16.25, "ask_size": 385.0, "iv": 0.3407, "open_interest": 43.0, "volume": 5.0, "delta": 0.5857, "gamma": 0.0118, "vega": 0.3821, "theta": -0.0329, "rho": 0.3257, "theo": 14.5112, "change": -0.345, "open": 14.39, "high": 14.48, "low": 13.9, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-11-06T10:35:15", "percent_change": -2.32715, "prev_day_close": 14.8499999046326}, {"option": "COP270521P00135000", "bid": 10.9, "bid_size": 181.0, "ask": 13.15, "ask_size": 186.0, "iv": 0.3358, "open_interest": 53.0, "volume": 5.0, "delta": -0.4293, "gamma": 0.012, "vega": 0.3843, "theta": -0.0335, "rho": -0.3208, "theo": 12.1486, "change": 0.295, "open": 12.11, "high": 12.6, "low": 12.02, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-11-06T10:35:15", "percent_change": 2.51599, "prev_day_close": 12.0249996185303}, {"option": "COP270521C00140000", "bid": 11.45, "bid_size": 215.0, "ask": 14.2, "ask_size": 386.0, "iv": 0.3528, "open_interest": 21.0, "volume": 8.0, "delta": 0.5271, "gamma": 0.0121, "vega": 0.3902, "theta": -0.0335, "rho": 0.2971, "theo": 12.2187, "change": -2.045, "open": 11.13, "high": 11.13, "low": 11.13, "tick": "down", "last_trade_price": 11.13, "last_trade_time": "2026-11-06T09:33:46", "percent_change": -15.5218, "prev_day_close": 12.6749997138977}, {"option": "COP270521P00140000", "bid": 13.65, "bid_size": 199.0, "ask": 15.7, "ask_size": 189.0, "iv": 0.3338, "open_interest": 24.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0123, "vega": 0.3899, "theta": -0.034, "rho": -0.3567, "theo": 14.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-03T14:27:50", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "COP270521C00145000", "bid": 9.4, "bid_size": 259.0, "ask": 12.25, "ask_size": 386.0, "iv": 0.3515, "open_interest": 59.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0121, "vega": 0.3897, "theta": -0.0334, "rho": 0.268, "theo": 10.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-10-30T13:19:47", "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "COP270521P00145000", "bid": 16.65, "bid_size": 177.0, "ask": 18.65, "ask_size": 171.0, "iv": 0.3328, "open_interest": 19.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0124, "vega": 0.3876, "theta": -0.0338, "rho": -0.3889, "theo": 17.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T13:06:05", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "COP270521C00150000", "bid": 7.7, "bid_size": 354.0, "ask": 8.9, "ask_size": 187.0, "iv": 0.3299, "open_interest": 63.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0119, "vega": 0.3815, "theta": -0.0326, "rho": 0.2394, "theo": 8.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T12:18:55", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "COP270521P00150000", "bid": 19.9, "bid_size": 159.0, "ask": 23.0, "ask_size": 170.0, "iv": 0.3465, "open_interest": 9.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0123, "vega": 0.3766, "theta": -0.033, "rho": -0.4202, "theo": 21.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-03T13:53:03", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "COP270521C00155000", "bid": 6.25, "bid_size": 395.0, "ask": 8.7, "ask_size": 396.0, "iv": 0.3465, "open_interest": 67.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0115, "vega": 0.369, "theta": -0.0313, "rho": 0.2136, "theo": 7.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T13:20:37", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "COP270521P00155000", "bid": 22.75, "bid_size": 471.0, "ask": 26.2, "ask_size": 278.0, "iv": 0.333, "open_interest": 2374.0, "volume": 74.0, "delta": -0.6589, "gamma": 0.012, "vega": 0.3578, "theta": -0.0319, "rho": -0.4351, "theo": 24.5255, "change": 0.025, "open": 23.8, "high": 23.85, "low": 23.8, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T10:03:50", "percent_change": 0.105154, "prev_day_close": 23.875}, {"option": "COP270521C00160000", "bid": 5.35, "bid_size": 62.0, "ask": 7.55, "ask_size": 406.0, "iv": 0.3529, "open_interest": 25.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0109, "vega": 0.3488, "theta": -0.0296, "rho": 0.1862, "theo": 5.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-02T14:37:52", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "COP270521P00160000", "bid": 27.35, "bid_size": 424.0, "ask": 30.3, "ask_size": 293.0, "iv": 0.3505, "open_interest": 2217.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0116, "vega": 0.3326, "theta": -0.0306, "rho": -0.4358, "theo": 28.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.26, "last_trade_time": "2026-10-26T10:11:53", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "COP270521C00165000", "bid": 3.35, "bid_size": 453.0, "ask": 5.2, "ask_size": 224.0, "iv": 0.3191, "open_interest": 11.0, "volume": 2.0, "delta": 0.2712, "gamma": 0.0101, "vega": 0.3252, "theta": -0.0275, "rho": 0.1614, "theo": 4.7473, "change": -0.35, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T11:55:10", "percent_change": -6.54206, "prev_day_close": 4.79999995231628}, {"option": "COP270521P00165000", "bid": 30.55, "bid_size": 140.0, "ask": 34.0, "ask_size": 137.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0112, "vega": 0.3032, "theta": -0.0294, "rho": -0.4245, "theo": 32.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "COP270521C00170000", "bid": 3.45, "bid_size": 216.0, "ask": 4.4, "ask_size": 304.0, "iv": 0.3356, "open_interest": 15.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0093, "vega": 0.3, "theta": -0.0253, "rho": 0.1394, "theo": 3.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T10:55:04", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "COP270521P00170000", "bid": 34.75, "bid_size": 68.0, "ask": 38.0, "ask_size": 65.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0109, "vega": 0.2688, "theta": -0.0282, "rho": -0.397, "theo": 36.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "COP270521C00175000", "bid": 1.59, "bid_size": 277.0, "ask": 4.85, "ask_size": 254.0, "iv": 0.3364, "open_interest": 18.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0085, "vega": 0.2748, "theta": -0.0231, "rho": 0.1199, "theo": 3.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T10:39:34", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "COP270521P00175000", "bid": 39.1, "bid_size": 36.0, "ask": 42.85, "ask_size": 38.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0104, "vega": 0.2274, "theta": -0.0271, "rho": -0.366, "theo": 40.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4250011444092}, {"option": "COP270521C00180000", "bid": 1.89, "bid_size": 438.0, "ask": 3.05, "ask_size": 300.0, "iv": 0.3304, "open_interest": 7.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0076, "vega": 0.2474, "theta": -0.0208, "rho": 0.1018, "theo": 2.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:24:30", "percent_change": 0.0, "prev_day_close": 2.46999996900558}, {"option": "COP270521P00180000", "bid": 43.6, "bid_size": 36.0, "ask": 46.85, "ask_size": 36.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0096, "vega": 0.1838, "theta": -0.0254, "rho": -0.296, "theo": 45.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7750015258789}, {"option": "COP270521C00185000", "bid": 0.81, "bid_size": 289.0, "ask": 3.25, "ask_size": 237.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0068, "vega": 0.2221, "theta": -0.0186, "rho": 0.0865, "theo": 2.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "COP270521P00185000", "bid": 48.2, "bid_size": 42.0, "ask": 52.0, "ask_size": 38.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0085, "vega": 0.1428, "theta": -0.0223, "rho": -0.2333, "theo": 49.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "COP270521C00190000", "bid": 0.64, "bid_size": 295.0, "ask": 2.58, "ask_size": 257.0, "iv": 0.3314, "open_interest": 1.0, "volume": 0.0, "delta": 0.119, "gamma": 0.006, "vega": 0.1974, "theta": -0.0164, "rho": 0.0731, "theo": 1.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T15:50:50", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "COP270521P00190000", "bid": 52.95, "bid_size": 42.0, "ask": 56.7, "ask_size": 38.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0069, "vega": 0.0971, "theta": -0.0174, "rho": -0.179, "theo": 54.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "COP270521C00195000", "bid": 0.06, "bid_size": 258.0, "ask": 3.55, "ask_size": 272.0, "iv": 0.3603, "open_interest": 1.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0053, "vega": 0.1738, "theta": -0.0145, "rho": 0.0615, "theo": 1.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T15:50:16", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "COP270521P00195000", "bid": 57.75, "bid_size": 36.0, "ask": 61.1, "ask_size": 40.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0052, "vega": 0.063, "theta": -0.0118, "rho": -0.1223, "theo": 59.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0999984741211}, {"option": "COP270521C00200000", "bid": 0.54, "bid_size": 301.0, "ask": 1.84, "ask_size": 290.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0046, "vega": 0.1534, "theta": -0.0127, "rho": 0.0517, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "COP270521P00200000", "bid": 62.65, "bid_size": 42.0, "ask": 66.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0034, "vega": 0.0379, "theta": -0.0062, "rho": -0.0983, "theo": 64.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "COP270521C00210000", "bid": 0.43, "bid_size": 475.0, "ask": 1.26, "ask_size": 615.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0035, "vega": 0.1165, "theta": -0.0096, "rho": 0.0361, "theo": 0.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.744999974966049}, {"option": "COP270521P00210000", "bid": 72.55, "bid_size": 40.0, "ask": 75.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0011, "vega": 0.0097, "theta": 0.0, "rho": -0.0564, "theo": 74.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7749977111816}, {"option": "COP270521C00220000", "bid": 0.35, "bid_size": 287.0, "ask": 0.67, "ask_size": 192.0, "iv": 0.3446, "open_interest": 0.0, "volume": 2.0, "delta": 0.0401, "gamma": 0.0026, "vega": 0.087, "theta": -0.0071, "rho": 0.0251, "theo": 0.4748, "change": 0.295, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 43.0657, "prev_day_close": 0.510000005364418}, {"option": "COP270521P00220000", "bid": 82.5, "bid_size": 40.0, "ask": 85.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": -0.0494, "theo": 84.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "COP270617C00050000", "bid": 84.6, "bid_size": 40.0, "ask": 88.25, "ask_size": 37.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 86.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "COP270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 150.0, "iv": 0.7999, "open_interest": 5.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0099, "theta": -0.001, "rho": -0.0026, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-04-14T14:17:13", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "COP270617C00055000", "bid": 79.5, "bid_size": 40.0, "ask": 83.25, "ask_size": 37.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0156, "theo": 81.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.25, "last_trade_time": "2026-02-06T09:30:08", "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "COP270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 288.0, "iv": 0.7175, "open_interest": 3.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0142, "theta": -0.0014, "rho": -0.0039, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-17T12:14:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "COP270617C00060000", "bid": 74.5, "bid_size": 37.0, "ask": 78.25, "ask_size": 36.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0126, "theta": 0.0, "rho": 0.1757, "theo": 76.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-04-23T14:01:19", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "COP270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 418.0, "iv": 0.498, "open_interest": 32.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0203, "theta": -0.002, "rho": -0.0058, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-02-18T09:30:36", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "COP270617C00065000", "bid": 69.5, "bid_size": 43.0, "ask": 73.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0202, "theta": 0.0, "rho": 0.2016, "theo": 71.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-07-07T15:32:34", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "COP270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 432.0, "iv": 0.4619, "open_interest": 27.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0006, "vega": 0.0287, "theta": -0.0027, "rho": -0.0086, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-29T14:11:43", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "COP270617C00070000", "bid": 64.55, "bid_size": 43.0, "ask": 68.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0007, "vega": 0.0334, "theta": 0.0, "rho": 0.2877, "theo": 66.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-05-13T15:12:35", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "COP270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 376.0, "iv": 0.4543, "open_interest": 203.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0008, "vega": 0.0399, "theta": -0.0036, "rho": -0.0126, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T14:09:22", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "COP270617C00075000", "bid": 59.7, "bid_size": 38.0, "ask": 63.45, "ask_size": 36.0, "iv": 0.2413, "open_interest": 8.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0011, "vega": 0.0489, "theta": -0.0001, "rho": 0.3577, "theo": 61.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.75, "last_trade_time": "2026-10-12T09:36:14", "percent_change": 0.0, "prev_day_close": 62.1749992370606}, {"option": "COP270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 412.0, "iv": 0.4079, "open_interest": 50.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0012, "vega": 0.0541, "theta": -0.0048, "rho": -0.0181, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T12:11:21", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "COP270617C00080000", "bid": 54.95, "bid_size": 107.0, "ask": 58.7, "ask_size": 107.0, "iv": 0.3331, "open_interest": 10.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0015, "vega": 0.0673, "theta": -0.0019, "rho": 0.3781, "theo": 57.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-05-07T09:38:07", "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "COP270617P00080000", "bid": 0.1, "bid_size": 536.0, "ask": 1.2, "ask_size": 485.0, "iv": 0.4172, "open_interest": 173.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0016, "vega": 0.0726, "theta": -0.0063, "rho": -0.0259, "theo": 0.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T15:47:25", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "COP270617C00085000", "bid": 50.75, "bid_size": 157.0, "ask": 54.05, "ask_size": 155.0, "iv": 0.3814, "open_interest": 25.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0021, "vega": 0.0902, "theta": -0.004, "rho": 0.3962, "theo": 52.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-08-14T15:55:18", "percent_change": 0.0, "prev_day_close": 52.8250007629394}, {"option": "COP270617P00085000", "bid": 0.3, "bid_size": 498.0, "ask": 1.64, "ask_size": 591.0, "iv": 0.4107, "open_interest": 438.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0022, "vega": 0.0957, "theta": -0.0081, "rho": -0.0363, "theo": 0.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T11:35:14", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "COP270617C00087500", "bid": 48.05, "bid_size": 103.0, "ask": 51.75, "ask_size": 97.0, "iv": 0.3546, "open_interest": 6.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0024, "vega": 0.1012, "theta": -0.0052, "rho": 0.4035, "theo": 50.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-10-26T13:38:27", "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "COP270617P00087500", "bid": 0.44, "bid_size": 483.0, "ask": 1.29, "ask_size": 489.0, "iv": 0.3802, "open_interest": 359.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0026, "vega": 0.1087, "theta": -0.0091, "rho": -0.0426, "theo": 0.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-09-11T14:21:12", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "COP270617C00090000", "bid": 45.75, "bid_size": 110.0, "ask": 49.45, "ask_size": 99.0, "iv": 0.352, "open_interest": 15.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0028, "vega": 0.1169, "theta": -0.0065, "rho": 0.4096, "theo": 47.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.66, "last_trade_time": "2026-08-03T09:37:58", "percent_change": 0.0, "prev_day_close": 48.2250003814697}, {"option": "COP270617P00090000", "bid": 0.63, "bid_size": 386.0, "ask": 1.69, "ask_size": 453.0, "iv": 0.386, "open_interest": 118.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0029, "vega": 0.1233, "theta": -0.0102, "rho": -0.0501, "theo": 1.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T10:26:19", "percent_change": 0.0, "prev_day_close": 1.11499997973442}, {"option": "COP270617C00092500", "bid": 44.8, "bid_size": 7.0, "ask": 47.2, "ask_size": 124.0, "iv": 0.402, "open_interest": 4.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0032, "vega": 0.1313, "theta": -0.0079, "rho": 0.4181, "theo": 45.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-14T13:27:10", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "COP270617P00092500", "bid": 0.84, "bid_size": 323.0, "ask": 1.51, "ask_size": 271.0, "iv": 0.3668, "open_interest": 139.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0034, "vega": 0.1384, "theta": -0.0114, "rho": -0.0583, "theo": 1.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "COP270617C00095000", "bid": 42.15, "bid_size": 158.0, "ask": 45.0, "ask_size": 138.0, "iv": 0.3817, "open_interest": 24.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0037, "vega": 0.1484, "theta": -0.0093, "rho": 0.4222, "theo": 43.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.63, "last_trade_time": "2026-10-15T12:02:23", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "COP270617P00095000", "bid": 1.3, "bid_size": 85.0, "ask": 1.85, "ask_size": 375.0, "iv": 0.3746, "open_interest": 249.0, "volume": 1.0, "delta": -0.0786, "gamma": 0.0038, "vega": 0.1555, "theta": -0.0126, "rho": -0.0681, "theo": 1.5235, "change": 0.16, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T13:03:04", "percent_change": 12.0301, "prev_day_close": 1.47000002861023}, {"option": "COP270617C00097500", "bid": 40.3, "bid_size": 22.0, "ask": 42.8, "ask_size": 146.0, "iv": 0.3858, "open_interest": 18.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0041, "vega": 0.1656, "theta": -0.0107, "rho": 0.4294, "theo": 41.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.92, "last_trade_time": "2026-10-27T11:17:55", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "COP270617P00097500", "bid": 1.42, "bid_size": 274.0, "ask": 2.17, "ask_size": 337.0, "iv": 0.3673, "open_interest": 89.0, "volume": 1.0, "delta": -0.0908, "gamma": 0.0043, "vega": 0.1727, "theta": -0.0139, "rho": -0.078, "theo": 1.7945, "change": 0.215, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T13:00:23", "percent_change": 14.1914, "prev_day_close": 1.84999996423721}, {"option": "COP270617C00100000", "bid": 37.1, "bid_size": 393.0, "ask": 40.8, "ask_size": 366.0, "iv": 0.3554, "open_interest": 143.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0046, "vega": 0.1839, "theta": -0.0123, "rho": 0.4311, "theo": 39.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-10-22T15:59:07", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "COP270617P00100000", "bid": 1.4, "bid_size": 555.0, "ask": 2.64, "ask_size": 598.0, "iv": 0.3591, "open_interest": 1308.0, "volume": 3.0, "delta": -0.1043, "gamma": 0.0048, "vega": 0.1916, "theta": -0.0153, "rho": -0.0898, "theo": 2.1043, "change": 0.065, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T13:04:10", "percent_change": 3.25814, "prev_day_close": 2.09499996900558}, {"option": "COP270617C00105000", "bid": 32.8, "bid_size": 399.0, "ask": 36.55, "ask_size": 397.0, "iv": 0.3444, "open_interest": 155.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0057, "vega": 0.2225, "theta": -0.0154, "rho": 0.4357, "theo": 34.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-10-30T12:11:02", "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "COP270617P00105000", "bid": 2.21, "bid_size": 532.0, "ask": 3.3, "ask_size": 376.0, "iv": 0.3522, "open_interest": 472.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0059, "vega": 0.2289, "theta": -0.0181, "rho": -0.1167, "theo": 2.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:33:56", "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "COP270617C00110000", "bid": 28.95, "bid_size": 396.0, "ask": 32.65, "ask_size": 372.0, "iv": 0.3434, "open_interest": 105.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0068, "vega": 0.2623, "theta": -0.0186, "rho": 0.4355, "theo": 31.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.94, "last_trade_time": "2026-11-05T13:52:57", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "COP270617P00110000", "bid": 3.0, "bid_size": 576.0, "ask": 4.65, "ask_size": 632.0, "iv": 0.3512, "open_interest": 2517.0, "volume": 7.0, "delta": -0.1726, "gamma": 0.007, "vega": 0.268, "theta": -0.0209, "rho": -0.1484, "theo": 3.8276, "change": 0.145, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T11:54:26", "percent_change": 4.19682, "prev_day_close": 3.72500002384186}, {"option": "COP270617C00115000", "bid": 25.2, "bid_size": 530.0, "ask": 29.1, "ask_size": 392.0, "iv": 0.3415, "open_interest": 681.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.008, "vega": 0.3012, "theta": -0.0216, "rho": 0.4303, "theo": 27.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.74, "last_trade_time": "2026-10-27T09:47:44", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "COP270617P00115000", "bid": 3.85, "bid_size": 595.0, "ask": 6.0, "ask_size": 621.0, "iv": 0.343, "open_interest": 760.0, "volume": 114.0, "delta": -0.2153, "gamma": 0.0081, "vega": 0.3066, "theta": -0.0236, "rho": -0.1846, "theo": 5.0312, "change": 0.395, "open": 4.75, "high": 4.97, "low": 4.75, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-11-06T14:49:23", "percent_change": 8.63388, "prev_day_close": 4.94999980926514}, {"option": "COP270617C00120000", "bid": 22.15, "bid_size": 330.0, "ask": 25.65, "ask_size": 375.0, "iv": 0.3437, "open_interest": 245.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.009, "vega": 0.337, "theta": -0.0244, "rho": 0.4208, "theo": 23.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-11-05T12:21:03", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "COP270617P00120000", "bid": 5.3, "bid_size": 593.0, "ask": 7.65, "ask_size": 492.0, "iv": 0.3417, "open_interest": 1780.0, "volume": 4.0, "delta": -0.2629, "gamma": 0.0092, "vega": 0.3416, "theta": -0.0261, "rho": -0.224, "theo": 6.4985, "change": 0.1, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T13:03:36", "percent_change": 1.5748, "prev_day_close": 6.44999980926514}, {"option": "COP270617C00125000", "bid": 18.85, "bid_size": 406.0, "ask": 22.55, "ask_size": 431.0, "iv": 0.3391, "open_interest": 451.0, "volume": 4.0, "delta": 0.6962, "gamma": 0.0099, "vega": 0.3679, "theta": -0.0267, "rho": 0.4106, "theo": 20.6963, "change": -0.75, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T10:48:36", "percent_change": -3.44828, "prev_day_close": 21.3499994277954}, {"option": "COP270617P00125000", "bid": 6.85, "bid_size": 503.0, "ask": 9.8, "ask_size": 407.0, "iv": 0.341, "open_interest": 297.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0102, "vega": 0.3712, "theta": -0.0282, "rho": -0.2659, "theo": 8.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-11-04T09:50:54", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "COP270617C00130000", "bid": 15.8, "bid_size": 498.0, "ask": 19.7, "ask_size": 476.0, "iv": 0.3342, "open_interest": 579.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0107, "vega": 0.392, "theta": -0.0285, "rho": 0.3932, "theo": 17.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.91, "last_trade_time": "2026-11-02T12:26:04", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "COP270617P00130000", "bid": 8.85, "bid_size": 511.0, "ask": 11.7, "ask_size": 434.0, "iv": 0.3356, "open_interest": 582.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0109, "vega": 0.3944, "theta": -0.0297, "rho": -0.3087, "theo": 10.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T13:20:56", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "COP270617C00135000", "bid": 13.55, "bid_size": 507.0, "ask": 17.2, "ask_size": 462.0, "iv": 0.3368, "open_interest": 299.0, "volume": 101.0, "delta": 0.5873, "gamma": 0.0112, "vega": 0.4083, "theta": -0.0297, "rho": 0.3694, "theo": 15.2585, "change": -0.185, "open": 15.8, "high": 15.8, "low": 15.79, "tick": "no_change", "last_trade_price": 15.79, "last_trade_time": "2026-11-06T15:13:25", "percent_change": -1.15806, "prev_day_close": 15.7000002861023}, {"option": "COP270617P00135000", "bid": 11.65, "bid_size": 312.0, "ask": 14.2, "ask_size": 288.0, "iv": 0.3407, "open_interest": 374.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0115, "vega": 0.4087, "theta": -0.0307, "rho": -0.3483, "theo": 12.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T10:58:17", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "COP270617C00140000", "bid": 12.3, "bid_size": 209.0, "ask": 14.3, "ask_size": 501.0, "iv": 0.3399, "open_interest": 1548.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0115, "vega": 0.4167, "theta": -0.0303, "rho": 0.3429, "theo": 12.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T15:56:26", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "COP270617P00140000", "bid": 13.85, "bid_size": 369.0, "ask": 17.3, "ask_size": 321.0, "iv": 0.3388, "open_interest": 535.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0118, "vega": 0.4156, "theta": -0.0311, "rho": -0.3897, "theo": 15.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T15:20:23", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "COP270617C00145000", "bid": 9.55, "bid_size": 563.0, "ask": 12.7, "ask_size": 529.0, "iv": 0.3344, "open_interest": 933.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0115, "vega": 0.4172, "theta": -0.0303, "rho": 0.3237, "theo": 10.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-05T15:50:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "COP270617P00145000", "bid": 17.2, "bid_size": 81.0, "ask": 20.0, "ask_size": 84.0, "iv": 0.3396, "open_interest": 79.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.012, "vega": 0.4131, "theta": -0.0309, "rho": -0.4255, "theo": 18.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T13:27:57", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "COP270617C00150000", "bid": 7.8, "bid_size": 566.0, "ask": 10.2, "ask_size": 436.0, "iv": 0.324, "open_interest": 313.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0114, "vega": 0.4107, "theta": -0.0298, "rho": 0.2928, "theo": 9.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T13:21:45", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "COP270617P00150000", "bid": 19.7, "bid_size": 339.0, "ask": 23.2, "ask_size": 255.0, "iv": 0.3298, "open_interest": 253.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0119, "vega": 0.4033, "theta": -0.0303, "rho": -0.453, "theo": 21.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-04T10:18:45", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "COP270617C00155000", "bid": 6.3, "bid_size": 580.0, "ask": 8.4, "ask_size": 364.0, "iv": 0.3192, "open_interest": 268.0, "volume": 1.0, "delta": 0.3759, "gamma": 0.011, "vega": 0.3977, "theta": -0.0288, "rho": 0.261, "theo": 7.7406, "change": -0.175, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T11:52:17", "percent_change": -2.1148, "prev_day_close": 7.7999997138977}, {"option": "COP270617P00155000", "bid": 23.2, "bid_size": 160.0, "ask": 26.5, "ask_size": 156.0, "iv": 0.3273, "open_interest": 14.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0117, "vega": 0.3858, "theta": -0.0293, "rho": -0.4702, "theo": 24.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.98, "last_trade_time": "2026-11-02T14:51:53", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "COP270617C00160000", "bid": 4.9, "bid_size": 599.0, "ask": 7.0, "ask_size": 375.0, "iv": 0.3151, "open_interest": 785.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.0105, "vega": 0.3797, "theta": -0.0275, "rho": 0.2307, "theo": 6.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T15:05:30", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "COP270617P00160000", "bid": 26.9, "bid_size": 187.0, "ask": 30.25, "ask_size": 150.0, "iv": 0.3273, "open_interest": 51.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0114, "vega": 0.3612, "theta": -0.0281, "rho": -0.4698, "theo": 28.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-10-27T10:46:46", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "COP270617C00165000", "bid": 4.0, "bid_size": 586.0, "ask": 6.7, "ask_size": 462.0, "iv": 0.3278, "open_interest": 283.0, "volume": 2.0, "delta": 0.2878, "gamma": 0.0099, "vega": 0.3582, "theta": -0.0259, "rho": 0.2027, "theo": 5.3718, "change": -0.7, "open": 5.1, "high": 5.45, "low": 5.1, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T12:03:55", "percent_change": -11.3821, "prev_day_close": 5.375}, {"option": "COP270617P00165000", "bid": 30.8, "bid_size": 143.0, "ask": 34.0, "ask_size": 142.0, "iv": 0.3242, "open_interest": 34.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0111, "vega": 0.3328, "theta": -0.0269, "rho": -0.4782, "theo": 32.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-10-23T12:33:43", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "COP270617C00170000", "bid": 3.7, "bid_size": 600.0, "ask": 5.1, "ask_size": 439.0, "iv": 0.3267, "open_interest": 322.0, "volume": 14.0, "delta": 0.2496, "gamma": 0.0092, "vega": 0.3337, "theta": -0.0241, "rho": 0.1768, "theo": 4.4547, "change": -0.285, "open": 4.55, "high": 4.55, "low": 4.49, "tick": "no_change", "last_trade_price": 4.49, "last_trade_time": "2026-11-06T15:13:26", "percent_change": -5.96858, "prev_day_close": 4.47500014305115}, {"option": "COP270617P00170000", "bid": 35.05, "bid_size": 165.0, "ask": 38.3, "ask_size": 147.0, "iv": 0.3291, "open_interest": 7.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0108, "vega": 0.2992, "theta": -0.0258, "rho": -0.4472, "theo": 36.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-27T10:46:31", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "COP270617C00175000", "bid": 2.63, "bid_size": 623.0, "ask": 4.9, "ask_size": 448.0, "iv": 0.3311, "open_interest": 49.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0085, "vega": 0.3078, "theta": -0.0222, "rho": 0.1532, "theo": 3.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-03T10:24:02", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "COP270617P00175000", "bid": 39.35, "bid_size": 122.0, "ask": 42.3, "ask_size": 121.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0104, "vega": 0.2518, "theta": -0.0249, "rho": -0.3964, "theo": 40.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "COP270617C00180000", "bid": 2.26, "bid_size": 404.0, "ask": 3.8, "ask_size": 320.0, "iv": 0.3283, "open_interest": 314.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0077, "vega": 0.2816, "theta": -0.0202, "rho": 0.1324, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T10:25:22", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "COP270617P00180000", "bid": 43.8, "bid_size": 73.0, "ask": 47.1, "ask_size": 63.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0098, "vega": 0.2132, "theta": -0.0236, "rho": -0.3631, "theo": 45.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "COP270617C00185000", "bid": 1.33, "bid_size": 308.0, "ask": 3.7, "ask_size": 242.0, "iv": 0.3294, "open_interest": 15.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.007, "vega": 0.2552, "theta": -0.0183, "rho": 0.1135, "theo": 2.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T11:11:03", "percent_change": 0.0, "prev_day_close": 2.56499993801117}, {"option": "COP270617P00185000", "bid": 48.35, "bid_size": 78.0, "ask": 52.15, "ask_size": 76.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0089, "vega": 0.1673, "theta": -0.021, "rho": -0.3008, "theo": 50.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "COP270617C00190000", "bid": 1.35, "bid_size": 295.0, "ask": 2.79, "ask_size": 208.0, "iv": 0.3299, "open_interest": 13.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0063, "vega": 0.23, "theta": -0.0165, "rho": 0.0973, "theo": 2.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-18T15:25:25", "percent_change": 0.0, "prev_day_close": 2.0699999332428}, {"option": "COP270617P00190000", "bid": 53.05, "bid_size": 76.0, "ask": 56.5, "ask_size": 72.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0075, "vega": 0.1226, "theta": -0.017, "rho": -0.1977, "theo": 54.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "COP270617C00195000", "bid": 0.92, "bid_size": 428.0, "ask": 2.59, "ask_size": 456.0, "iv": 0.333, "open_interest": 379.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0056, "vega": 0.2057, "theta": -0.0147, "rho": 0.0829, "theo": 1.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-30T13:59:22", "percent_change": 0.0, "prev_day_close": 1.78000003099442}, {"option": "COP270617P00195000", "bid": 58.2, "bid_size": 75.0, "ask": 61.6, "ask_size": 75.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0058, "vega": 0.0863, "theta": -0.0117, "rho": -0.146, "theo": 59.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "COP270617C00200000", "bid": 0.68, "bid_size": 511.0, "ask": 2.01, "ask_size": 562.0, "iv": 0.3279, "open_interest": 1293.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.005, "vega": 0.1833, "theta": -0.0131, "rho": 0.0706, "theo": 1.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T13:59:22", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "COP270617P00200000", "bid": 62.7, "bid_size": 75.0, "ask": 66.2, "ask_size": 71.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0041, "vega": 0.0485, "theta": -0.0059, "rho": -0.11, "theo": 64.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "COP270617C00210000", "bid": 0.63, "bid_size": 345.0, "ask": 1.5, "ask_size": 221.0, "iv": 0.3408, "open_interest": 20.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0038, "vega": 0.1433, "theta": -0.0102, "rho": 0.0507, "theo": 0.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-10-27T10:35:56", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "COP270617P00210000", "bid": 72.55, "bid_size": 41.0, "ask": 76.3, "ask_size": 40.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0015, "vega": 0.0128, "theta": 0.0, "rho": -0.0673, "theo": 74.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8250007629394}, {"option": "COP270617C00220000", "bid": 0.5, "bid_size": 57.0, "ask": 1.2, "ask_size": 485.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0029, "vega": 0.1104, "theta": -0.0078, "rho": 0.0363, "theo": 0.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "COP270617P00220000", "bid": 82.5, "bid_size": 36.0, "ask": 86.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": -0.0562, "theo": 84.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "COP270917C00065000", "bid": 69.55, "bid_size": 37.0, "ask": 73.5, "ask_size": 40.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0007, "vega": 0.043, "theta": 0.0, "rho": 0.3593, "theo": 71.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "COP270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 245.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0008, "vega": 0.0509, "theta": -0.0032, "rho": -0.0201, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "COP270917C00070000", "bid": 64.7, "bid_size": 40.0, "ask": 68.55, "ask_size": 36.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.001, "vega": 0.0617, "theta": 0.0, "rho": 0.5018, "theo": 66.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "COP270917P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 259.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0011, "vega": 0.0685, "theta": -0.0042, "rho": -0.0286, "theo": 0.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "COP270917C00075000", "bid": 60.05, "bid_size": 96.0, "ask": 64.0, "ask_size": 93.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0014, "vega": 0.0807, "theta": -0.0005, "rho": 0.5294, "theo": 62.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "COP270917P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 375.0, "iv": 0.3944, "open_interest": 6.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0015, "vega": 0.0902, "theta": -0.0054, "rho": -0.0399, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T10:05:20", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "COP270917C00080000", "bid": 55.7, "bid_size": 96.0, "ask": 59.5, "ask_size": 101.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0018, "vega": 0.1072, "theta": -0.0023, "rho": 0.5539, "theo": 57.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "COP270917P00080000", "bid": 0.5, "bid_size": 142.0, "ask": 1.82, "ask_size": 125.0, "iv": 0.4014, "open_interest": 34.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.002, "vega": 0.1161, "theta": -0.0068, "rho": -0.0549, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-05T09:33:58", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "COP270917C00085000", "bid": 51.1, "bid_size": 109.0, "ask": 55.0, "ask_size": 103.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0024, "vega": 0.1385, "theta": -0.0042, "rho": 0.5748, "theo": 53.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.68, "last_trade_time": "2026-10-14T11:01:25", "percent_change": 0.0, "prev_day_close": 53.3499984741211}, {"option": "COP270917P00085000", "bid": 0.85, "bid_size": 205.0, "ask": 1.76, "ask_size": 314.0, "iv": 0.3745, "open_interest": 18.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0025, "vega": 0.1467, "theta": -0.0084, "rho": -0.074, "theo": 1.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T10:00:59", "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "COP270917C00090000", "bid": 48.05, "bid_size": 6.0, "ask": 50.3, "ask_size": 200.0, "iv": 0.3872, "open_interest": 4.0, "volume": 2.0, "delta": 0.93, "gamma": 0.0031, "vega": 0.1737, "theta": -0.0064, "rho": 0.5917, "theo": 48.8331, "change": -1.2, "open": 48.5, "high": 48.5, "low": 48.5, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-11-06T15:51:46", "percent_change": -2.41449, "prev_day_close": 49.2000007629394}, {"option": "COP270917P00090000", "bid": 1.12, "bid_size": 362.0, "ask": 2.3, "ask_size": 423.0, "iv": 0.363, "open_interest": 94.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0032, "vega": 0.181, "theta": -0.0103, "rho": -0.0978, "theo": 1.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T12:58:00", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "COP270917C00095000", "bid": 42.3, "bid_size": 96.0, "ask": 46.5, "ask_size": 111.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0038, "vega": 0.2123, "theta": -0.0088, "rho": 0.6038, "theo": 44.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "COP270917P00095000", "bid": 1.0, "bid_size": 589.0, "ask": 2.75, "ask_size": 290.0, "iv": 0.3353, "open_interest": 164.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.004, "vega": 0.2193, "theta": -0.0123, "rho": -0.1266, "theo": 2.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:55:53", "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "COP270917C00100000", "bid": 38.8, "bid_size": 185.0, "ask": 42.25, "ask_size": 217.0, "iv": 0.3556, "open_interest": 4.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0046, "vega": 0.2524, "theta": -0.0112, "rho": 0.6092, "theo": 40.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-10-26T13:38:27", "percent_change": 0.0, "prev_day_close": 40.9250011444092}, {"option": "COP270917P00100000", "bid": 2.71, "bid_size": 316.0, "ask": 3.65, "ask_size": 281.0, "iv": 0.3555, "open_interest": 325.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0048, "vega": 0.259, "theta": -0.0143, "rho": -0.1599, "theo": 3.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:20:01", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "COP270917C00105000", "bid": 34.5, "bid_size": 199.0, "ask": 38.4, "ask_size": 239.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0055, "vega": 0.29, "theta": -0.0136, "rho": 0.6094, "theo": 36.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "COP270917P00105000", "bid": 3.3, "bid_size": 339.0, "ask": 4.75, "ask_size": 288.0, "iv": 0.3467, "open_interest": 26.0, "volume": 22.0, "delta": -0.1584, "gamma": 0.0056, "vega": 0.3001, "theta": -0.0164, "rho": -0.1989, "theo": 4.1547, "change": 0.25, "open": 4.1, "high": 4.1, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T10:28:51", "percent_change": 6.57895, "prev_day_close": 4.15000009536743}, {"option": "COP270917C00110000", "bid": 30.75, "bid_size": 203.0, "ask": 34.25, "ask_size": 223.0, "iv": 0.3327, "open_interest": 2.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0063, "vega": 0.3322, "theta": -0.016, "rho": 0.6043, "theo": 32.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.94, "last_trade_time": "2026-10-15T13:26:33", "percent_change": 0.0, "prev_day_close": 33.4250011444092}, {"option": "COP270917P00110000", "bid": 4.3, "bid_size": 394.0, "ask": 6.4, "ask_size": 500.0, "iv": 0.3476, "open_interest": 102.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0065, "vega": 0.3399, "theta": -0.0185, "rho": -0.242, "theo": 5.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T10:53:53", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "COP270917C00115000", "bid": 28.65, "bid_size": 95.0, "ask": 30.95, "ask_size": 243.0, "iv": 0.3513, "open_interest": 3.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0071, "vega": 0.3716, "theta": -0.0182, "rho": 0.5941, "theo": 29.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-11-02T09:37:45", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "COP270917P00115000", "bid": 5.7, "bid_size": 584.0, "ask": 8.15, "ask_size": 501.0, "iv": 0.3487, "open_interest": 155.0, "volume": 2.0, "delta": -0.233, "gamma": 0.0073, "vega": 0.3784, "theta": -0.0204, "rho": -0.2888, "theo": 6.7219, "change": 0.15, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T11:51:16", "percent_change": 2.41935, "prev_day_close": 6.875}, {"option": "COP270917C00120000", "bid": 25.4, "bid_size": 120.0, "ask": 27.7, "ask_size": 259.0, "iv": 0.347, "open_interest": 4.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0079, "vega": 0.4072, "theta": -0.0202, "rho": 0.5787, "theo": 26.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.26, "last_trade_time": "2026-11-02T09:40:11", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "COP270917P00120000", "bid": 6.35, "bid_size": 423.0, "ask": 9.75, "ask_size": 484.0, "iv": 0.3328, "open_interest": 133.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0081, "vega": 0.4122, "theta": -0.0221, "rho": -0.3379, "theo": 8.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-11-04T12:01:45", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "COP270917C00125000", "bid": 21.3, "bid_size": 339.0, "ask": 25.2, "ask_size": 305.0, "iv": 0.3367, "open_interest": 23.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.0085, "vega": 0.4374, "theta": -0.0219, "rho": 0.5591, "theo": 23.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T12:25:32", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "COP270917P00125000", "bid": 8.3, "bid_size": 174.0, "ask": 11.85, "ask_size": 88.0, "iv": 0.3339, "open_interest": 45.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0088, "vega": 0.4412, "theta": -0.0235, "rho": -0.3887, "theo": 10.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T11:18:44", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "COP270917C00130000", "bid": 18.6, "bid_size": 477.0, "ask": 22.0, "ask_size": 457.0, "iv": 0.3298, "open_interest": 51.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.009, "vega": 0.4601, "theta": -0.0232, "rho": 0.5312, "theo": 20.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-04T15:36:38", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "COP270917P00130000", "bid": 11.4, "bid_size": 179.0, "ask": 13.55, "ask_size": 180.0, "iv": 0.3375, "open_interest": 12.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0093, "vega": 0.4639, "theta": -0.0246, "rho": -0.4382, "theo": 12.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T12:16:37", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "COP270917C00135000", "bid": 16.1, "bid_size": 392.0, "ask": 19.65, "ask_size": 363.0, "iv": 0.3295, "open_interest": 12.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0094, "vega": 0.4781, "theta": -0.0242, "rho": 0.504, "theo": 18.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-10-21T11:29:28", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "COP270917P00135000", "bid": 13.7, "bid_size": 353.0, "ask": 16.0, "ask_size": 264.0, "iv": 0.3352, "open_interest": 262.0, "volume": 1.0, "delta": -0.4159, "gamma": 0.0098, "vega": 0.4793, "theta": -0.0254, "rho": -0.4857, "theo": 14.7785, "change": 1.275, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T09:42:08", "percent_change": 9.22242, "prev_day_close": 14.8499999046326}, {"option": "COP270917C00140000", "bid": 13.85, "bid_size": 572.0, "ask": 17.45, "ask_size": 513.0, "iv": 0.3285, "open_interest": 104.0, "volume": 6.0, "delta": 0.5536, "gamma": 0.0097, "vega": 0.489, "theta": -0.0248, "rho": 0.4749, "theo": 15.8303, "change": -2.1, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -12.6506, "prev_day_close": 16.125}, {"option": "COP270917P00140000", "bid": 15.8, "bid_size": 272.0, "ask": 19.1, "ask_size": 222.0, "iv": 0.3327, "open_interest": 99.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0101, "vega": 0.488, "theta": -0.0258, "rho": -0.5331, "theo": 17.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-05T14:59:38", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "COP270917C00145000", "bid": 12.5, "bid_size": 507.0, "ask": 14.95, "ask_size": 498.0, "iv": 0.3291, "open_interest": 240.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.0098, "vega": 0.4932, "theta": -0.025, "rho": 0.4448, "theo": 13.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-05T15:28:58", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "COP270917P00145000", "bid": 19.1, "bid_size": 390.0, "ask": 21.3, "ask_size": 189.0, "iv": 0.3285, "open_interest": 220.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0103, "vega": 0.4885, "theta": -0.0259, "rho": -0.5689, "theo": 20.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-11-05T12:02:00", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "COP270917C00150000", "bid": 11.3, "bid_size": 245.0, "ask": 13.1, "ask_size": 512.0, "iv": 0.3335, "open_interest": 651.0, "volume": 1.0, "delta": 0.4633, "gamma": 0.0098, "vega": 0.4912, "theta": -0.025, "rho": 0.4088, "theo": 12.0207, "change": 0.23, "open": 12.48, "high": 12.48, "low": 12.48, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-06T09:54:19", "percent_change": 1.87755, "prev_day_close": 12.2000002861023}, {"option": "COP270917P00150000", "bid": 21.55, "bid_size": 423.0, "ask": 25.25, "ask_size": 291.0, "iv": 0.329, "open_interest": 227.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0104, "vega": 0.482, "theta": -0.0257, "rho": -0.6049, "theo": 23.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T12:01:15", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "COP270917C00155000", "bid": 8.65, "bid_size": 574.0, "ask": 11.4, "ask_size": 490.0, "iv": 0.3207, "open_interest": 185.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0096, "vega": 0.4835, "theta": -0.0246, "rho": 0.3776, "theo": 10.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-05T13:17:21", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "COP270917P00155000", "bid": 25.45, "bid_size": 287.0, "ask": 27.65, "ask_size": 29.0, "iv": 0.324, "open_interest": 102.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0103, "vega": 0.471, "theta": -0.0251, "rho": -0.6306, "theo": 26.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-11-02T15:15:05", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "COP270917C00160000", "bid": 7.25, "bid_size": 587.0, "ask": 9.95, "ask_size": 499.0, "iv": 0.3193, "open_interest": 223.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0094, "vega": 0.471, "theta": -0.0239, "rho": 0.3469, "theo": 9.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-05T14:59:38", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "COP270917P00160000", "bid": 28.85, "bid_size": 146.0, "ask": 31.25, "ask_size": 32.0, "iv": 0.3219, "open_interest": 4.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0102, "vega": 0.4505, "theta": -0.0244, "rho": -0.642, "theo": 30.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-10-27T12:33:35", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "COP270917C00165000", "bid": 6.15, "bid_size": 601.0, "ask": 8.6, "ask_size": 464.0, "iv": 0.3186, "open_interest": 129.0, "volume": 1.0, "delta": 0.3418, "gamma": 0.0091, "vega": 0.4545, "theta": -0.0231, "rho": 0.3166, "theo": 7.796, "change": -0.175, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T11:21:22", "percent_change": -2.12766, "prev_day_close": 7.37500023841858}, {"option": "COP270917P00165000", "bid": 32.2, "bid_size": 141.0, "ask": 36.2, "ask_size": 137.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.01, "vega": 0.4269, "theta": -0.0235, "rho": -0.6489, "theo": 34.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "COP270917C00170000", "bid": 5.15, "bid_size": 602.0, "ask": 8.45, "ask_size": 534.0, "iv": 0.3295, "open_interest": 159.0, "volume": 3.0, "delta": 0.3064, "gamma": 0.0087, "vega": 0.435, "theta": -0.022, "rho": 0.2851, "theo": 6.7212, "change": -0.475, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T11:31:45", "percent_change": -6.35451, "prev_day_close": 6.92499995231628}, {"option": "COP270917P00170000", "bid": 36.15, "bid_size": 137.0, "ask": 38.95, "ask_size": 42.0, "iv": 0.3157, "open_interest": 1.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0099, "vega": 0.3961, "theta": -0.0227, "rho": -0.6458, "theo": 38.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.16, "last_trade_time": "2026-09-11T14:43:34", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "COP270917C00175000", "bid": 4.05, "bid_size": 660.0, "ask": 7.3, "ask_size": 535.0, "iv": 0.3248, "open_interest": 118.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0082, "vega": 0.4127, "theta": -0.0209, "rho": 0.2577, "theo": 5.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-10-30T15:54:45", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "COP270917P00175000", "bid": 40.35, "bid_size": 127.0, "ask": 44.3, "ask_size": 129.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0098, "vega": 0.3613, "theta": -0.022, "rho": -0.6112, "theo": 42.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "COP270917C00180000", "bid": 3.2, "bid_size": 304.0, "ask": 6.55, "ask_size": 273.0, "iv": 0.3248, "open_interest": 7.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0077, "vega": 0.3893, "theta": -0.0197, "rho": 0.2348, "theo": 4.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-30T09:37:07", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "COP270917P00180000", "bid": 44.55, "bid_size": 76.0, "ask": 48.6, "ask_size": 77.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0097, "vega": 0.3242, "theta": -0.0216, "rho": -0.5697, "theo": 46.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "COP270917C00185000", "bid": 3.85, "bid_size": 312.0, "ask": 5.1, "ask_size": 534.0, "iv": 0.333, "open_interest": 25.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0072, "vega": 0.3645, "theta": -0.0184, "rho": 0.211, "theo": 4.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T15:37:02", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "COP270917P00185000", "bid": 48.95, "bid_size": 118.0, "ask": 52.7, "ask_size": 115.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0096, "vega": 0.2732, "theta": -0.0216, "rho": -0.4912, "theo": 50.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "COP270917C00190000", "bid": 2.25, "bid_size": 643.0, "ask": 5.1, "ask_size": 582.0, "iv": 0.3277, "open_interest": 72.0, "volume": 5.0, "delta": 0.1918, "gamma": 0.0067, "vega": 0.3398, "theta": -0.0171, "rho": 0.188, "theo": 3.664, "change": -0.32, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-06T11:16:28", "percent_change": -8.10126, "prev_day_close": 3.82500004768372}, {"option": "COP270917P00190000", "bid": 53.45, "bid_size": 113.0, "ask": 57.2, "ask_size": 110.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0092, "vega": 0.2289, "theta": -0.021, "rho": -0.4221, "theo": 55.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "COP270917C00195000", "bid": 2.77, "bid_size": 443.0, "ask": 4.15, "ask_size": 563.0, "iv": 0.3376, "open_interest": 172.0, "volume": 1.0, "delta": 0.1695, "gamma": 0.0062, "vega": 0.3148, "theta": -0.0158, "rho": 0.1666, "theo": 3.1414, "change": -0.525, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T12:49:54", "percent_change": -13.9073, "prev_day_close": 3.1599999666214}, {"option": "COP270917P00195000", "bid": 58.25, "bid_size": 53.0, "ask": 60.75, "ask_size": 21.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0083, "vega": 0.1672, "theta": -0.0187, "rho": -0.3191, "theo": 59.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "COP270917C00200000", "bid": 2.2, "bid_size": 402.0, "ask": 3.4, "ask_size": 375.0, "iv": 0.3315, "open_interest": 9.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0057, "vega": 0.2906, "theta": -0.0146, "rho": 0.1476, "theo": 2.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T11:29:26", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "COP270917P00200000", "bid": 62.85, "bid_size": 54.0, "ask": 65.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.007, "vega": 0.1289, "theta": -0.0149, "rho": -0.2487, "theo": 64.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "COP270917C00210000", "bid": 1.3, "bid_size": 295.0, "ask": 2.85, "ask_size": 261.0, "iv": 0.3324, "open_interest": 1.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0048, "vega": 0.2444, "theta": -0.0122, "rho": 0.115, "theo": 1.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T11:00:14", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "COP270917P00210000", "bid": 72.5, "bid_size": 77.0, "ask": 76.05, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0038, "vega": 0.0524, "theta": -0.0032, "rho": -0.1169, "theo": 74.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8249969482422}, {"option": "COP270917C00220000", "bid": 1.07, "bid_size": 443.0, "ask": 1.94, "ask_size": 295.0, "iv": 0.3317, "open_interest": 5.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.004, "vega": 0.2029, "theta": -0.0101, "rho": 0.089, "theo": 1.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T10:26:01", "percent_change": 0.0, "prev_day_close": 1.50500005483627}, {"option": "COP270917P00220000", "bid": 82.5, "bid_size": 36.0, "ask": 86.3, "ask_size": 40.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0013, "vega": 0.0112, "theta": 0.0, "rho": -0.0611, "theo": 84.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "COP271217C00045000", "bid": 89.0, "bid_size": 75.0, "ask": 92.75, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 91.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-04-07T12:13:35", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "COP271217P00045000", "bid": 0.07, "bid_size": 1.0, "ask": 0.21, "ask_size": 326.0, "iv": 0.471, "open_interest": 55.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0192, "theta": -0.001, "rho": -0.0074, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-04-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "COP271217C00047500", "bid": 86.5, "bid_size": 74.0, "ask": 91.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 88.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-06-23T11:12:12", "percent_change": 0.0, "prev_day_close": 89.0250015258789}, {"option": "COP271217P00047500", "bid": 0.03, "bid_size": 139.0, "ask": 0.23, "ask_size": 347.0, "iv": 0.4453, "open_interest": 56.0, "volume": 1.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0231, "theta": -0.0012, "rho": -0.0092, "theo": 0.1231, "change": -0.08, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:43:46", "percent_change": -72.7273, "prev_day_close": 0.130000001750886}, {"option": "COP271217C00050000", "bid": 84.0, "bid_size": 71.0, "ask": 88.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 86.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2025-12-31T15:50:05", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "COP271217P00050000", "bid": 0.05, "bid_size": 151.0, "ask": 0.26, "ask_size": 355.0, "iv": 0.4352, "open_interest": 83.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0277, "theta": -0.0014, "rho": -0.0114, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-24T15:21:33", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "COP271217C00055000", "bid": 79.0, "bid_size": 74.0, "ask": 82.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.0456, "theo": 81.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.78, "last_trade_time": "2026-08-07T11:30:12", "percent_change": 0.0, "prev_day_close": 81.5250015258789}, {"option": "COP271217P00055000", "bid": 0.12, "bid_size": 113.0, "ask": 0.35, "ask_size": 207.0, "iv": 0.4212, "open_interest": 4.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0392, "theta": -0.0019, "rho": -0.0169, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T11:19:21", "percent_change": 0.0, "prev_day_close": 0.234999995678663}, {"option": "COP271217C00060000", "bid": 74.0, "bid_size": 75.0, "ask": 77.75, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0364, "theta": 0.0, "rho": 0.2815, "theo": 76.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-02-18T09:39:29", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "COP271217P00060000", "bid": 0.25, "bid_size": 103.0, "ask": 0.48, "ask_size": 332.0, "iv": 0.4119, "open_interest": 54.0, "volume": 1.0, "delta": -0.015, "gamma": 0.0007, "vega": 0.0542, "theta": -0.0025, "rho": -0.0247, "theo": 0.3379, "change": 0.005, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:43:46", "percent_change": 1.53846, "prev_day_close": 0.364999994635582}, {"option": "COP271217C00065000", "bid": 69.0, "bid_size": 41.0, "ask": 74.0, "ask_size": 41.0, "iv": 0.3398, "open_interest": 6.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0008, "vega": 0.0636, "theta": 0.0, "rho": 0.5141, "theo": 71.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.47, "last_trade_time": "2026-03-24T10:12:48", "percent_change": 0.0, "prev_day_close": 72.1749992370606}, {"option": "COP271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 646.0, "iv": 0.4458, "open_interest": 128.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0009, "vega": 0.0732, "theta": -0.0034, "rho": -0.0353, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-21T11:19:21", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "COP271217C00070000", "bid": 64.5, "bid_size": 116.0, "ask": 68.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0012, "vega": 0.0884, "theta": 0.0, "rho": 0.6465, "theo": 67.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-10-16T11:48:17", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "COP271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 593.0, "iv": 0.4509, "open_interest": 1695.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0013, "vega": 0.0962, "theta": -0.0043, "rho": -0.0494, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T12:49:26", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "COP271217C00075000", "bid": 60.0, "bid_size": 212.0, "ask": 64.5, "ask_size": 233.0, "iv": 0.3348, "open_interest": 73.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0016, "vega": 0.1166, "theta": 0.0, "rho": 0.6788, "theo": 62.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.73, "last_trade_time": "2026-09-02T12:10:03", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "COP271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 449.0, "iv": 0.418, "open_interest": 80.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0017, "vega": 0.1241, "theta": -0.0055, "rho": -0.0677, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T12:30:02", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "COP271217C00077500", "bid": 57.5, "bid_size": 198.0, "ask": 62.5, "ask_size": 245.0, "iv": 0.3341, "open_interest": 48.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0018, "vega": 0.1287, "theta": 0.0, "rho": 0.6939, "theo": 60.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.78, "last_trade_time": "2026-03-26T14:00:19", "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "COP271217P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 323.0, "iv": 0.3397, "open_interest": 109.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0019, "vega": 0.1396, "theta": -0.0061, "rho": -0.0785, "theo": 1.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-08-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "COP271217C00080000", "bid": 55.5, "bid_size": 167.0, "ask": 60.45, "ask_size": 177.0, "iv": 0.3505, "open_interest": 25.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.002, "vega": 0.1468, "theta": 0.0, "rho": 0.7085, "theo": 58.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-06-09T11:46:05", "percent_change": 0.0, "prev_day_close": 58.7750015258789}, {"option": "COP271217P00080000", "bid": 1.18, "bid_size": 236.0, "ask": 1.51, "ask_size": 9.0, "iv": 0.3698, "open_interest": 894.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0021, "vega": 0.1558, "theta": -0.0068, "rho": -0.091, "theo": 1.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T12:58:53", "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "COP271217C00082500", "bid": 55.15, "bid_size": 16.0, "ask": 58.0, "ask_size": 118.0, "iv": 0.3969, "open_interest": 14.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0023, "vega": 0.164, "theta": 0.0, "rho": 0.7192, "theo": 56.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-09-14T10:07:34", "percent_change": 0.0, "prev_day_close": 56.8250007629394}, {"option": "COP271217P00082500", "bid": 1.41, "bid_size": 146.0, "ask": 1.85, "ask_size": 217.0, "iv": 0.37, "open_interest": 83.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0024, "vega": 0.1736, "theta": -0.0075, "rho": -0.1047, "theo": 1.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-18T11:10:51", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "COP271217C00085000", "bid": 53.0, "bid_size": 17.0, "ask": 56.0, "ask_size": 316.0, "iv": 0.3942, "open_interest": 61.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0026, "vega": 0.1785, "theta": -0.001, "rho": 0.7309, "theo": 53.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.47, "last_trade_time": "2026-08-28T12:28:39", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "COP271217P00085000", "bid": 1.63, "bid_size": 226.0, "ask": 1.97, "ask_size": 9.0, "iv": 0.3621, "open_interest": 183.0, "volume": 1.0, "delta": -0.0713, "gamma": 0.0027, "vega": 0.1924, "theta": -0.0082, "rho": -0.1192, "theo": 1.8528, "change": 0.175, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T10:30:00", "percent_change": 10.1449, "prev_day_close": 1.80000001192093}, {"option": "COP271217C00087500", "bid": 50.65, "bid_size": 81.0, "ask": 54.0, "ask_size": 127.0, "iv": 0.3856, "open_interest": 6.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0029, "vega": 0.2032, "theta": -0.002, "rho": 0.7393, "theo": 51.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.4, "last_trade_time": "2026-10-19T09:42:40", "percent_change": 0.0, "prev_day_close": 52.3250007629394}, {"option": "COP271217P00087500", "bid": 1.94, "bid_size": 153.0, "ask": 2.82, "ask_size": 413.0, "iv": 0.3733, "open_interest": 131.0, "volume": 0.0, "delta": -0.081, "gamma": 0.003, "vega": 0.2112, "theta": -0.009, "rho": -0.1352, "theo": 2.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T15:31:04", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "COP271217C00090000", "bid": 47.0, "bid_size": 187.0, "ask": 51.95, "ask_size": 244.0, "iv": 0.3456, "open_interest": 51.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0032, "vega": 0.2198, "theta": -0.0032, "rho": 0.7475, "theo": 49.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.51, "last_trade_time": "2026-10-23T11:45:25", "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "COP271217P00090000", "bid": 1.19, "bid_size": 254.0, "ask": 2.81, "ask_size": 40.0, "iv": 0.338, "open_interest": 96.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0033, "vega": 0.2312, "theta": -0.0098, "rho": -0.153, "theo": 2.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-07T14:40:15", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "COP271217C00092500", "bid": 45.0, "bid_size": 103.0, "ask": 50.0, "ask_size": 127.0, "iv": 0.347, "open_interest": 16.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0035, "vega": 0.2425, "theta": -0.0043, "rho": 0.7552, "theo": 47.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.27, "last_trade_time": "2026-10-13T10:31:23", "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "COP271217P00092500", "bid": 0.86, "bid_size": 308.0, "ask": 4.25, "ask_size": 321.0, "iv": 0.3457, "open_interest": 64.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0036, "vega": 0.2522, "theta": -0.0106, "rho": -0.1726, "theo": 2.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T09:30:12", "percent_change": 0.0, "prev_day_close": 2.83499991893768}, {"option": "COP271217C00095000", "bid": 43.0, "bid_size": 240.0, "ask": 48.0, "ask_size": 280.0, "iv": 0.3454, "open_interest": 96.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0038, "vega": 0.2635, "theta": -0.0054, "rho": 0.7584, "theo": 45.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-02T10:50:31", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "COP271217P00095000", "bid": 0.96, "bid_size": 350.0, "ask": 4.65, "ask_size": 335.0, "iv": 0.3384, "open_interest": 649.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.004, "vega": 0.273, "theta": -0.0114, "rho": -0.1926, "theo": 3.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T10:06:07", "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "COP271217C00097500", "bid": 41.0, "bid_size": 248.0, "ask": 46.0, "ask_size": 294.0, "iv": 0.3422, "open_interest": 130.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0042, "vega": 0.2813, "theta": -0.0065, "rho": 0.7624, "theo": 43.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.91, "last_trade_time": "2026-10-26T09:51:44", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "COP271217P00097500", "bid": 1.31, "bid_size": 262.0, "ask": 5.05, "ask_size": 306.0, "iv": 0.335, "open_interest": 125.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0043, "vega": 0.294, "theta": -0.0122, "rho": -0.2142, "theo": 3.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-09-24T12:55:11", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "COP271217C00100000", "bid": 39.5, "bid_size": 425.0, "ask": 44.0, "ask_size": 440.0, "iv": 0.3465, "open_interest": 220.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0045, "vega": 0.3077, "theta": -0.0077, "rho": 0.7639, "theo": 41.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.48, "last_trade_time": "2026-09-18T11:49:01", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "COP271217P00100000", "bid": 3.8, "bid_size": 282.0, "ask": 4.55, "ask_size": 187.0, "iv": 0.3508, "open_interest": 1105.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0046, "vega": 0.3154, "theta": -0.013, "rho": -0.2378, "theo": 4.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T14:21:15", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "COP271217C00105000", "bid": 35.5, "bid_size": 389.0, "ask": 39.45, "ask_size": 432.0, "iv": 0.3257, "open_interest": 105.0, "volume": 2.0, "delta": 0.838, "gamma": 0.0052, "vega": 0.346, "theta": -0.0099, "rho": 0.7629, "theo": 38.2151, "change": -1.825, "open": 37.3, "high": 37.3, "low": 37.3, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-11-06T09:38:12", "percent_change": -4.66454, "prev_day_close": 38.3500003814697}, {"option": "COP271217P00105000", "bid": 4.1, "bid_size": 542.0, "ask": 6.3, "ask_size": 473.0, "iv": 0.3446, "open_interest": 218.0, "volume": 33.0, "delta": -0.1729, "gamma": 0.0053, "vega": 0.3576, "theta": -0.0147, "rho": -0.2869, "theo": 5.3079, "change": 0.235, "open": 5.3, "high": 5.3, "low": 5.25, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-11-06T12:37:24", "percent_change": 4.67661, "prev_day_close": 5.22500014305115}, {"option": "COP271217C00110000", "bid": 33.8, "bid_size": 196.0, "ask": 35.45, "ask_size": 321.0, "iv": 0.3416, "open_interest": 175.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0058, "vega": 0.3887, "theta": -0.012, "rho": 0.7544, "theo": 34.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-30T15:51:06", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "COP271217P00110000", "bid": 5.85, "bid_size": 463.0, "ask": 7.85, "ask_size": 471.0, "iv": 0.3501, "open_interest": 410.0, "volume": 5.0, "delta": -0.2066, "gamma": 0.006, "vega": 0.3985, "theta": -0.0162, "rho": -0.3413, "theo": 6.6364, "change": 0.42, "open": 6.48, "high": 6.48, "low": 6.47, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-11-06T15:28:42", "percent_change": 6.94215, "prev_day_close": 6.42500019073486}, {"option": "COP271217C00115000", "bid": 30.55, "bid_size": 197.0, "ask": 33.45, "ask_size": 511.0, "iv": 0.3544, "open_interest": 337.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0065, "vega": 0.4286, "theta": -0.014, "rho": 0.7415, "theo": 31.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-02T09:37:45", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "COP271217P00115000", "bid": 6.65, "bid_size": 581.0, "ask": 9.05, "ask_size": 392.0, "iv": 0.3347, "open_interest": 213.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0067, "vega": 0.4358, "theta": -0.0176, "rho": -0.398, "theo": 8.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-30T12:56:31", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "COP271217C00120000", "bid": 26.0, "bid_size": 509.0, "ask": 29.75, "ask_size": 497.0, "iv": 0.3281, "open_interest": 714.0, "volume": 0.0, "delta": 0.732, "gamma": 0.007, "vega": 0.4637, "theta": -0.0158, "rho": 0.7245, "theo": 28.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-11-05T11:00:25", "percent_change": 0.0, "prev_day_close": 28.9249992370606}, {"option": "COP271217P00120000", "bid": 7.6, "bid_size": 323.0, "ask": 11.5, "ask_size": 267.0, "iv": 0.3318, "open_interest": 210.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0073, "vega": 0.4696, "theta": -0.0188, "rho": -0.453, "theo": 9.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-03T10:18:30", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "COP271217C00125000", "bid": 24.75, "bid_size": 198.0, "ask": 27.5, "ask_size": 505.0, "iv": 0.349, "open_interest": 78.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0075, "vega": 0.4915, "theta": -0.0173, "rho": 0.6993, "theo": 25.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-10-30T10:55:53", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "COP271217P00125000", "bid": 11.2, "bid_size": 328.0, "ask": 13.0, "ask_size": 345.0, "iv": 0.3418, "open_interest": 167.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0078, "vega": 0.498, "theta": -0.0198, "rho": -0.5144, "theo": 11.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-23T11:58:27", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "COP271217C00130000", "bid": 20.5, "bid_size": 583.0, "ask": 24.15, "ask_size": 470.0, "iv": 0.324, "open_interest": 203.0, "volume": 5.0, "delta": 0.6528, "gamma": 0.008, "vega": 0.5167, "theta": -0.0186, "rho": 0.6734, "theo": 22.9891, "change": -0.115, "open": 23.62, "high": 23.62, "low": 23.36, "tick": "down", "last_trade_price": 23.36, "last_trade_time": "2026-11-06T15:13:25", "percent_change": -0.489884, "prev_day_close": 23.3249998092651}, {"option": "COP271217P00130000", "bid": 12.0, "bid_size": 549.0, "ask": 15.9, "ask_size": 419.0, "iv": 0.3331, "open_interest": 268.0, "volume": 10.0, "delta": -0.3637, "gamma": 0.0083, "vega": 0.5208, "theta": -0.0206, "rho": -0.5715, "theo": 14.1424, "change": 0.825, "open": 14.3, "high": 14.35, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T12:47:45", "percent_change": 6.21469, "prev_day_close": 14.25}, {"option": "COP271217C00135000", "bid": 18.6, "bid_size": 576.0, "ask": 23.0, "ask_size": 569.0, "iv": 0.3395, "open_interest": 243.0, "volume": 27.0, "delta": 0.6122, "gamma": 0.0083, "vega": 0.5355, "theta": -0.0196, "rho": 0.6449, "theo": 20.5904, "change": -0.855, "open": 20.45, "high": 20.81, "low": 20.45, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2026-11-06T15:33:43", "percent_change": -3.96292, "prev_day_close": 20.6750001907349}, {"option": "COP271217P00135000", "bid": 15.7, "bid_size": 239.0, "ask": 17.8, "ask_size": 180.0, "iv": 0.3387, "open_interest": 83.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0086, "vega": 0.5369, "theta": -0.0211, "rho": -0.623, "theo": 16.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T13:17:32", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "COP271217C00140000", "bid": 16.0, "bid_size": 607.0, "ask": 20.5, "ask_size": 565.0, "iv": 0.3317, "open_interest": 541.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0085, "vega": 0.5476, "theta": -0.0203, "rho": 0.6104, "theo": 18.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-05T12:06:06", "percent_change": 0.0, "prev_day_close": 18.9249992370605}, {"option": "COP271217P00140000", "bid": 17.0, "bid_size": 429.0, "ask": 21.7, "ask_size": 312.0, "iv": 0.3365, "open_interest": 214.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0089, "vega": 0.5471, "theta": -0.0214, "rho": -0.6735, "theo": 19.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-11-04T14:03:07", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "COP271217C00145000", "bid": 14.15, "bid_size": 630.0, "ask": 17.35, "ask_size": 417.0, "iv": 0.3217, "open_interest": 285.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0086, "vega": 0.5547, "theta": -0.0208, "rho": 0.5782, "theo": 16.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-11-05T12:43:55", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "COP271217P00145000", "bid": 20.0, "bid_size": 269.0, "ask": 24.5, "ask_size": 211.0, "iv": 0.3361, "open_interest": 88.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.0092, "vega": 0.5507, "theta": -0.0215, "rho": -0.722, "theo": 22.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T14:00:15", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "COP271217C00150000", "bid": 12.35, "bid_size": 875.0, "ask": 16.3, "ask_size": 580.0, "iv": 0.3278, "open_interest": 544.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0086, "vega": 0.5561, "theta": -0.021, "rho": 0.5452, "theo": 14.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T12:03:56", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "COP271217P00150000", "bid": 23.0, "bid_size": 397.0, "ask": 27.45, "ask_size": 324.0, "iv": 0.3335, "open_interest": 219.0, "volume": 12.0, "delta": -0.5339, "gamma": 0.0093, "vega": 0.5479, "theta": -0.0213, "rho": -0.7526, "theo": 25.1933, "change": 1.275, "open": 25.4, "high": 25.4, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T15:07:55", "percent_change": 5.28497, "prev_day_close": 25.5}, {"option": "COP271217C00155000", "bid": 11.75, "bid_size": 536.0, "ask": 14.45, "ask_size": 578.0, "iv": 0.3344, "open_interest": 214.0, "volume": 2.0, "delta": 0.4554, "gamma": 0.0086, "vega": 0.5529, "theta": -0.021, "rho": 0.5081, "theo": 12.9873, "change": -1.2, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T15:54:48", "percent_change": -8.63309, "prev_day_close": 13.125}, {"option": "COP271217P00155000", "bid": 27.9, "bid_size": 129.0, "ask": 29.35, "ask_size": 45.0, "iv": 0.3353, "open_interest": 28.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0093, "vega": 0.5389, "theta": -0.0209, "rho": -0.7818, "theo": 28.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-03T12:20:16", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "COP271217C00160000", "bid": 9.45, "bid_size": 625.0, "ask": 13.0, "ask_size": 572.0, "iv": 0.3264, "open_interest": 275.0, "volume": 1.0, "delta": 0.4193, "gamma": 0.0085, "vega": 0.5447, "theta": -0.0208, "rho": 0.4748, "theo": 11.5267, "change": -0.475, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T10:17:24", "percent_change": -3.9666, "prev_day_close": 11.9000000953674}, {"option": "COP271217P00160000", "bid": 31.4, "bid_size": 135.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.3343, "open_interest": 2.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0093, "vega": 0.5234, "theta": -0.0203, "rho": -0.8031, "theo": 31.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-04-09T11:46:21", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "COP271217C00165000", "bid": 8.45, "bid_size": 625.0, "ask": 11.55, "ask_size": 580.0, "iv": 0.3275, "open_interest": 170.0, "volume": 11.0, "delta": 0.385, "gamma": 0.0083, "vega": 0.5335, "theta": -0.0205, "rho": 0.4392, "theo": 10.2187, "change": -0.65, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T15:13:26", "percent_change": -5.99078, "prev_day_close": 10.2000002861023}, {"option": "COP271217P00165000", "bid": 33.5, "bid_size": 146.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0092, "vega": 0.5029, "theta": -0.0195, "rho": -0.8094, "theo": 35.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "COP271217C00170000", "bid": 6.5, "bid_size": 620.0, "ask": 9.75, "ask_size": 397.0, "iv": 0.3133, "open_interest": 238.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.008, "vega": 0.5181, "theta": -0.02, "rho": 0.4075, "theo": 9.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-04T12:22:21", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "COP271217P00170000", "bid": 37.75, "bid_size": 137.0, "ask": 40.25, "ask_size": 45.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0092, "vega": 0.4785, "theta": -0.0188, "rho": -0.8139, "theo": 39.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "COP271217C00175000", "bid": 6.55, "bid_size": 588.0, "ask": 8.75, "ask_size": 412.0, "iv": 0.3241, "open_interest": 36.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.0078, "vega": 0.5006, "theta": -0.0193, "rho": 0.3777, "theo": 8.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-11-04T13:14:40", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "COP271217P00175000", "bid": 41.45, "bid_size": 129.0, "ask": 44.9, "ask_size": 129.0, "iv": 0.3283, "open_interest": 1.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0092, "vega": 0.4478, "theta": -0.018, "rho": -0.7974, "theo": 43.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-03-24T14:44:56", "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "COP271217C00180000", "bid": 6.05, "bid_size": 608.0, "ask": 7.55, "ask_size": 317.0, "iv": 0.3253, "open_interest": 115.0, "volume": 1.0, "delta": 0.2938, "gamma": 0.0075, "vega": 0.4812, "theta": -0.0186, "rho": 0.3455, "theo": 7.081, "change": 0.1, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T11:26:32", "percent_change": 1.38889, "prev_day_close": 6.80000019073486}, {"option": "COP271217P00180000", "bid": 45.0, "bid_size": 121.0, "ask": 50.0, "ask_size": 122.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0092, "vega": 0.4136, "theta": -0.0174, "rho": -0.7641, "theo": 47.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.15, "last_trade_time": "2026-03-24T14:42:56", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "COP271217C00185000", "bid": 5.05, "bid_size": 661.0, "ask": 7.2, "ask_size": 569.0, "iv": 0.3283, "open_interest": 131.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0071, "vega": 0.46, "theta": -0.0178, "rho": 0.3183, "theo": 6.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-11-04T13:35:10", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "COP271217P00185000", "bid": 49.8, "bid_size": 124.0, "ask": 52.45, "ask_size": 21.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0093, "vega": 0.3735, "theta": -0.0171, "rho": -0.7155, "theo": 51.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2026-04-02T12:24:33", "percent_change": 0.0, "prev_day_close": 51.125}, {"option": "COP271217C00190000", "bid": 4.6, "bid_size": 612.0, "ask": 6.5, "ask_size": 687.0, "iv": 0.3317, "open_interest": 211.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0068, "vega": 0.4381, "theta": -0.017, "rho": 0.2934, "theo": 5.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-08-12T15:28:01", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "COP271217P00190000", "bid": 54.1, "bid_size": 113.0, "ask": 58.5, "ask_size": 110.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0093, "vega": 0.3266, "theta": -0.017, "rho": -0.6289, "theo": 55.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2249984741211}, {"option": "COP271217C00195000", "bid": 2.5, "bid_size": 635.0, "ask": 6.4, "ask_size": 642.0, "iv": 0.3206, "open_interest": 56.0, "volume": 3.0, "delta": 0.2204, "gamma": 0.0064, "vega": 0.4151, "theta": -0.0161, "rho": 0.2707, "theo": 4.8827, "change": -0.45, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T12:01:53", "percent_change": -8.25688, "prev_day_close": 4.875}, {"option": "COP271217P00195000", "bid": 58.55, "bid_size": 109.0, "ask": 61.35, "ask_size": 57.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0091, "vega": 0.2772, "theta": -0.0171, "rho": -0.541, "theo": 60.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "COP271217C00200000", "bid": 2.0, "bid_size": 651.0, "ask": 5.05, "ask_size": 561.0, "iv": 0.3104, "open_interest": 716.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.006, "vega": 0.3924, "theta": -0.0152, "rho": 0.2466, "theo": 4.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-04T09:45:41", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "COP271217P00200000", "bid": 63.3, "bid_size": 124.0, "ask": 66.05, "ask_size": 105.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0087, "vega": 0.2282, "theta": -0.0165, "rho": -0.4231, "theo": 65.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6749992370606}, {"option": "COP271217C00210000", "bid": 2.65, "bid_size": 438.0, "ask": 3.8, "ask_size": 214.0, "iv": 0.3278, "open_interest": 0.0, "volume": 1.0, "delta": 0.1635, "gamma": 0.0053, "vega": 0.3467, "theta": -0.0134, "rho": 0.2031, "theo": 3.3614, "change": -0.45, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T11:10:56", "percent_change": -11.8421, "prev_day_close": 3.22500002384186}, {"option": "COP271217P00210000", "bid": 72.6, "bid_size": 57.0, "ask": 75.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0063, "vega": 0.1199, "theta": -0.0079, "rho": -0.2706, "theo": 74.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "COP271217C00220000", "bid": 2.22, "bid_size": 290.0, "ask": 3.05, "ask_size": 204.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0046, "vega": 0.3032, "theta": -0.0118, "rho": 0.1665, "theo": 2.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "COP271217P00220000", "bid": 82.0, "bid_size": 41.0, "ask": 87.0, "ask_size": 41.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0034, "vega": 0.043, "theta": 0.0, "rho": -0.0994, "theo": 84.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2250022888184}, {"option": "COP280121C00045000", "bid": 89.0, "bid_size": 71.0, "ask": 93.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 91.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.42, "last_trade_time": "2026-11-03T14:06:33", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "COP280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 486.0, "iv": 0.6565, "open_interest": 63.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0217, "theta": -0.001, "rho": -0.0089, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-18T13:57:38", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "COP280121C00047500", "bid": 86.5, "bid_size": 77.0, "ask": 91.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 88.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.75, "last_trade_time": "2026-05-08T15:11:11", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "COP280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 421.0, "iv": 0.54, "open_interest": 47.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0262, "theta": -0.0012, "rho": -0.0109, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T15:07:38", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "COP280121C00050000", "bid": 84.0, "bid_size": 71.0, "ask": 88.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 86.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.02, "last_trade_time": "2026-03-20T14:17:24", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "COP280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 475.0, "iv": 0.6021, "open_interest": 65.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0314, "theta": -0.0014, "rho": -0.0134, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-22T13:51:16", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "COP280121C00055000", "bid": 79.0, "bid_size": 70.0, "ask": 82.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 81.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-07-23T12:03:38", "percent_change": 0.0, "prev_day_close": 81.9749984741211}, {"option": "COP280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 381.0, "iv": 0.5533, "open_interest": 185.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0005, "vega": 0.0445, "theta": -0.0019, "rho": -0.0201, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-10T12:01:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "COP280121C00060000", "bid": 74.0, "bid_size": 125.0, "ask": 78.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0306, "theta": 0.0, "rho": 0.1885, "theo": 76.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-09-09T12:17:42", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "COP280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 28.0, "iv": 0.3711, "open_interest": 267.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0007, "vega": 0.0614, "theta": -0.0026, "rho": -0.0293, "theo": 0.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T13:23:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COP280121C00065000", "bid": 69.0, "bid_size": 79.0, "ask": 74.0, "ask_size": 62.0, "iv": 0.3631, "open_interest": 24.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0009, "vega": 0.0637, "theta": 0.0, "rho": 0.3504, "theo": 71.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.48, "last_trade_time": "2026-03-19T11:31:18", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "COP280121P00065000", "bid": 0.2, "bid_size": 303.0, "ask": 0.85, "ask_size": 379.0, "iv": 0.3853, "open_interest": 109.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.001, "vega": 0.0823, "theta": -0.0034, "rho": -0.0417, "theo": 0.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T15:52:22", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "COP280121C00070000", "bid": 64.5, "bid_size": 216.0, "ask": 69.0, "ask_size": 207.0, "iv": 0.3489, "open_interest": 50.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0012, "vega": 0.0978, "theta": 0.0, "rho": 0.5678, "theo": 67.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.85, "last_trade_time": "2026-09-30T15:52:22", "percent_change": 0.0, "prev_day_close": 67.8249969482422}, {"option": "COP280121P00070000", "bid": 0.25, "bid_size": 603.0, "ask": 2.94, "ask_size": 417.0, "iv": 0.4449, "open_interest": 440.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0013, "vega": 0.1078, "theta": -0.0044, "rho": -0.0576, "theo": 0.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-08T14:35:28", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "COP280121C00075000", "bid": 60.0, "bid_size": 178.0, "ask": 64.85, "ask_size": 121.0, "iv": 0.3638, "open_interest": 22.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0016, "vega": 0.1293, "theta": 0.0, "rho": 0.6902, "theo": 62.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.41, "last_trade_time": "2026-10-20T10:32:31", "percent_change": 0.0, "prev_day_close": 63.2250022888184}, {"option": "COP280121P00075000", "bid": 0.93, "bid_size": 167.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.3722, "open_interest": 208.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0017, "vega": 0.1374, "theta": -0.0056, "rho": -0.0785, "theo": 1.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:00:35", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "COP280121C00077500", "bid": 59.65, "bid_size": 21.0, "ask": 62.5, "ask_size": 121.0, "iv": 0.4157, "open_interest": 14.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0019, "vega": 0.1479, "theta": 0.0, "rho": 0.7041, "theo": 60.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-04-27T14:53:48", "percent_change": 0.0, "prev_day_close": 61.125}, {"option": "COP280121P00077500", "bid": 0.91, "bid_size": 253.0, "ask": 1.66, "ask_size": 297.0, "iv": 0.3687, "open_interest": 12.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.002, "vega": 0.1548, "theta": -0.0062, "rho": -0.0915, "theo": 1.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-13T11:45:07", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "COP280121C00080000", "bid": 56.0, "bid_size": 416.0, "ask": 60.5, "ask_size": 382.0, "iv": 0.3712, "open_interest": 113.0, "volume": 2.0, "delta": 0.9465, "gamma": 0.0021, "vega": 0.1644, "theta": 0.0, "rho": 0.7212, "theo": 58.2081, "change": -0.1, "open": 59.2, "high": 59.2, "low": 59.2, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-11-06T11:56:56", "percent_change": -0.168633, "prev_day_close": 58.9250011444092}, {"option": "COP280121P00080000", "bid": 1.37, "bid_size": 141.0, "ask": 1.8, "ask_size": 253.0, "iv": 0.3704, "open_interest": 262.0, "volume": 1.0, "delta": -0.0588, "gamma": 0.0022, "vega": 0.1725, "theta": -0.0069, "rho": -0.105, "theo": 1.5535, "change": 0.095, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T12:53:28", "percent_change": 6.62021, "prev_day_close": 1.49000000953674}, {"option": "COP280121C00082500", "bid": 55.4, "bid_size": 14.0, "ask": 58.3, "ask_size": 226.0, "iv": 0.4055, "open_interest": 50.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0024, "vega": 0.183, "theta": -0.0007, "rho": 0.7322, "theo": 56.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-05-05T12:35:33", "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "COP280121P00082500", "bid": 1.39, "bid_size": 214.0, "ask": 2.09, "ask_size": 231.0, "iv": 0.3621, "open_interest": 24.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0025, "vega": 0.1907, "theta": -0.0076, "rho": -0.1198, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T13:03:00", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "COP280121C00085000", "bid": 51.5, "bid_size": 254.0, "ask": 56.5, "ask_size": 267.0, "iv": 0.3644, "open_interest": 83.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0026, "vega": 0.2031, "theta": -0.0017, "rho": 0.748, "theo": 53.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.39, "last_trade_time": "2026-09-23T13:21:48", "percent_change": 0.0, "prev_day_close": 54.6750011444092}, {"option": "COP280121P00085000", "bid": 1.84, "bid_size": 85.0, "ask": 2.23, "ask_size": 6.0, "iv": 0.3603, "open_interest": 721.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0027, "vega": 0.2104, "theta": -0.0083, "rho": -0.1368, "theo": 2.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-21T15:25:48", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "COP280121C00087500", "bid": 49.5, "bid_size": 127.0, "ask": 54.0, "ask_size": 132.0, "iv": 0.3533, "open_interest": 18.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0029, "vega": 0.222, "theta": -0.0027, "rho": 0.7556, "theo": 51.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-05-14T13:11:10", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "COP280121P00087500", "bid": 2.1, "bid_size": 98.0, "ask": 2.64, "ask_size": 38.0, "iv": 0.3587, "open_interest": 44.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.003, "vega": 0.2309, "theta": -0.009, "rho": -0.1545, "theo": 2.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T09:41:52", "percent_change": 0.0, "prev_day_close": 2.29500007629395}, {"option": "COP280121C00090000", "bid": 47.5, "bid_size": 288.0, "ask": 52.0, "ask_size": 276.0, "iv": 0.353, "open_interest": 91.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0032, "vega": 0.2444, "theta": -0.0038, "rho": 0.7703, "theo": 49.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.59, "last_trade_time": "2026-10-23T11:45:25", "percent_change": 0.0, "prev_day_close": 50.625}, {"option": "COP280121P00090000", "bid": 2.05, "bid_size": 395.0, "ask": 3.25, "ask_size": 251.0, "iv": 0.3535, "open_interest": 576.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0033, "vega": 0.2514, "theta": -0.0098, "rho": -0.1737, "theo": 2.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-22T11:12:37", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "COP280121C00092500", "bid": 45.5, "bid_size": 287.0, "ask": 50.0, "ask_size": 301.0, "iv": 0.3509, "open_interest": 98.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0035, "vega": 0.2644, "theta": -0.0048, "rho": 0.7742, "theo": 47.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.45, "last_trade_time": "2026-09-09T12:17:23", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "COP280121P00092500", "bid": 1.29, "bid_size": 219.0, "ask": 4.5, "ask_size": 244.0, "iv": 0.346, "open_interest": 22.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0036, "vega": 0.2724, "theta": -0.0106, "rho": -0.1949, "theo": 3.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T15:22:31", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "COP280121C00095000", "bid": 43.5, "bid_size": 263.0, "ask": 48.5, "ask_size": 292.0, "iv": 0.3564, "open_interest": 84.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0038, "vega": 0.2876, "theta": -0.0059, "rho": 0.7871, "theo": 45.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2026-08-18T12:09:31", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "COP280121P00095000", "bid": 1.11, "bid_size": 286.0, "ask": 4.9, "ask_size": 309.0, "iv": 0.3331, "open_interest": 116.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.004, "vega": 0.2941, "theta": -0.0114, "rho": -0.2176, "theo": 3.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-27T11:15:47", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "COP280121C00097500", "bid": 41.5, "bid_size": 290.0, "ask": 46.5, "ask_size": 341.0, "iv": 0.3513, "open_interest": 209.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0042, "vega": 0.3082, "theta": -0.0069, "rho": 0.7879, "theo": 44.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-09-21T11:06:45", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "COP280121P00097500", "bid": 1.59, "bid_size": 384.0, "ask": 5.4, "ask_size": 333.0, "iv": 0.3332, "open_interest": 166.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0043, "vega": 0.316, "theta": -0.0121, "rho": -0.2405, "theo": 4.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-07T13:28:18", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "COP280121C00100000", "bid": 41.45, "bid_size": 191.0, "ask": 43.75, "ask_size": 447.0, "iv": 0.3636, "open_interest": 124.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0045, "vega": 0.3313, "theta": -0.008, "rho": 0.7983, "theo": 42.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-09-15T11:13:58", "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "COP280121P00100000", "bid": 4.3, "bid_size": 166.0, "ask": 5.2, "ask_size": 367.0, "iv": 0.355, "open_interest": 536.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0046, "vega": 0.3372, "theta": -0.0129, "rho": -0.2652, "theo": 4.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T09:39:53", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "COP280121C00105000", "bid": 37.85, "bid_size": 208.0, "ask": 40.9, "ask_size": 472.0, "iv": 0.3684, "open_interest": 151.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0051, "vega": 0.3738, "theta": -0.01, "rho": 0.8041, "theo": 38.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-11-04T15:03:22", "percent_change": 0.0, "prev_day_close": 39.4249992370606}, {"option": "COP280121P00105000", "bid": 5.65, "bid_size": 9.0, "ask": 6.55, "ask_size": 401.0, "iv": 0.3557, "open_interest": 435.0, "volume": 4.0, "delta": -0.1786, "gamma": 0.0052, "vega": 0.3802, "theta": -0.0144, "rho": -0.3186, "theo": 5.814, "change": 0.3, "open": 5.65, "high": 5.7, "low": 5.65, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:20:27", "percent_change": 5.55555, "prev_day_close": 5.70000004768372}, {"option": "COP280121C00110000", "bid": 34.5, "bid_size": 200.0, "ask": 36.0, "ask_size": 236.0, "iv": 0.3459, "open_interest": 145.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0057, "vega": 0.4146, "theta": -0.0119, "rho": 0.8304, "theo": 35.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.87, "last_trade_time": "2026-11-05T09:35:26", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "COP280121P00110000", "bid": 6.85, "bid_size": 43.0, "ask": 8.1, "ask_size": 416.0, "iv": 0.3519, "open_interest": 543.0, "volume": 1.0, "delta": -0.2117, "gamma": 0.0058, "vega": 0.4203, "theta": -0.0158, "rho": -0.3761, "theo": 7.2111, "change": 0.625, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T14:02:46", "percent_change": 9.65251, "prev_day_close": 7.125}, {"option": "COP280121C00115000", "bid": 31.3, "bid_size": 222.0, "ask": 34.05, "ask_size": 513.0, "iv": 0.3567, "open_interest": 124.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0062, "vega": 0.4521, "theta": -0.0137, "rho": 0.8426, "theo": 32.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-11-04T15:56:56", "percent_change": 0.0, "prev_day_close": 32.6749992370606}, {"option": "COP280121P00115000", "bid": 8.55, "bid_size": 9.0, "ask": 9.8, "ask_size": 437.0, "iv": 0.3514, "open_interest": 196.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0064, "vega": 0.4576, "theta": -0.0171, "rho": -0.4342, "theo": 8.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T10:18:51", "percent_change": 0.0, "prev_day_close": 8.72500038146973}, {"option": "COP280121C00120000", "bid": 27.0, "bid_size": 501.0, "ask": 31.5, "ask_size": 539.0, "iv": 0.3443, "open_interest": 418.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0067, "vega": 0.4853, "theta": -0.0153, "rho": 0.8206, "theo": 29.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.32, "last_trade_time": "2026-11-04T11:51:43", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "COP280121P00120000", "bid": 10.25, "bid_size": 9.0, "ask": 11.75, "ask_size": 457.0, "iv": 0.3491, "open_interest": 158.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.007, "vega": 0.4903, "theta": -0.0182, "rho": -0.4957, "theo": 10.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-03T10:18:30", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "COP280121C00125000", "bid": 24.0, "bid_size": 506.0, "ask": 27.35, "ask_size": 352.0, "iv": 0.3264, "open_interest": 150.0, "volume": 1.0, "delta": 0.6889, "gamma": 0.0072, "vega": 0.5142, "theta": -0.0167, "rho": 0.7932, "theo": 26.3761, "change": -1.225, "open": 26.25, "high": 26.25, "low": 26.25, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-11-06T13:20:28", "percent_change": -4.4586, "prev_day_close": 26.5500001907349}, {"option": "COP280121P00125000", "bid": 12.45, "bid_size": 7.0, "ask": 13.95, "ask_size": 479.0, "iv": 0.3503, "open_interest": 530.0, "volume": 3.0, "delta": -0.3232, "gamma": 0.0075, "vega": 0.5188, "theta": -0.0192, "rho": -0.5567, "theo": 12.6691, "change": 0.525, "open": 12.3, "high": 12.3, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T12:05:08", "percent_change": 4.49679, "prev_day_close": 12.6750001907349}, {"option": "COP280121C00130000", "bid": 21.5, "bid_size": 609.0, "ask": 25.35, "ask_size": 514.0, "iv": 0.3312, "open_interest": 125.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0075, "vega": 0.5378, "theta": -0.0178, "rho": 0.7629, "theo": 23.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.99, "last_trade_time": "2026-11-05T13:10:48", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "COP280121P00130000", "bid": 13.05, "bid_size": 594.0, "ask": 16.45, "ask_size": 471.0, "iv": 0.3356, "open_interest": 296.0, "volume": 113.0, "delta": -0.3631, "gamma": 0.0079, "vega": 0.5413, "theta": -0.0199, "rho": -0.617, "theo": 14.9212, "change": 1.065, "open": 14.56, "high": 14.92, "low": 14.56, "tick": "no_change", "last_trade_price": 14.84, "last_trade_time": "2026-11-06T14:49:23", "percent_change": 7.7314, "prev_day_close": 14.8500003814697}, {"option": "COP280121C00135000", "bid": 20.0, "bid_size": 612.0, "ask": 24.0, "ask_size": 583.0, "iv": 0.3469, "open_interest": 955.0, "volume": 0.0, "delta": 0.613, "gamma": 0.0078, "vega": 0.556, "theta": -0.0188, "rho": 0.7291, "theo": 21.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-11-05T11:24:25", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "COP280121P00135000", "bid": 16.2, "bid_size": 283.0, "ask": 18.3, "ask_size": 199.0, "iv": 0.3352, "open_interest": 56.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0082, "vega": 0.5578, "theta": -0.0204, "rho": -0.6725, "theo": 17.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T13:33:48", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "COP280121C00140000", "bid": 17.1, "bid_size": 634.0, "ask": 21.5, "ask_size": 586.0, "iv": 0.3361, "open_interest": 483.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.008, "vega": 0.5688, "theta": -0.0195, "rho": 0.6934, "theo": 19.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-11-05T10:45:57", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "COP280121P00140000", "bid": 17.5, "bid_size": 236.0, "ask": 22.35, "ask_size": 199.0, "iv": 0.3344, "open_interest": 33.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0085, "vega": 0.5682, "theta": -0.0207, "rho": -0.7275, "theo": 20.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-11-05T10:58:04", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "COP280121C00145000", "bid": 15.1, "bid_size": 659.0, "ask": 18.65, "ask_size": 488.0, "iv": 0.3273, "open_interest": 300.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0081, "vega": 0.5763, "theta": -0.0199, "rho": 0.6563, "theo": 17.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T11:55:47", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "COP280121P00145000", "bid": 20.8, "bid_size": 320.0, "ask": 25.5, "ask_size": 282.0, "iv": 0.3397, "open_interest": 53.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0087, "vega": 0.572, "theta": -0.0208, "rho": -0.7695, "theo": 22.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-11-04T13:39:33", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "COP280121C00150000", "bid": 13.3, "bid_size": 634.0, "ask": 16.5, "ask_size": 386.0, "iv": 0.3235, "open_interest": 247.0, "volume": 1.0, "delta": 0.5008, "gamma": 0.0082, "vega": 0.5787, "theta": -0.0202, "rho": 0.6183, "theo": 15.5908, "change": -0.55, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T13:16:12", "percent_change": -3.34347, "prev_day_close": 16.0}, {"option": "COP280121P00150000", "bid": 23.5, "bid_size": 152.0, "ask": 28.45, "ask_size": 149.0, "iv": 0.3348, "open_interest": 34.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0088, "vega": 0.5703, "theta": -0.0206, "rho": -0.8145, "theo": 26.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-11-04T13:35:48", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "COP280121C00155000", "bid": 11.8, "bid_size": 836.0, "ask": 15.05, "ask_size": 468.0, "iv": 0.3255, "open_interest": 498.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0082, "vega": 0.5766, "theta": -0.0203, "rho": 0.5804, "theo": 13.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.71, "last_trade_time": "2026-11-05T11:17:49", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "COP280121P00155000", "bid": 26.5, "bid_size": 151.0, "ask": 31.5, "ask_size": 141.0, "iv": 0.3301, "open_interest": 10.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0089, "vega": 0.5617, "theta": -0.0203, "rho": -0.8431, "theo": 29.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-04T12:16:48", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "COP280121C00160000", "bid": 11.2, "bid_size": 591.0, "ask": 13.55, "ask_size": 473.0, "iv": 0.3324, "open_interest": 211.0, "volume": 17.0, "delta": 0.4311, "gamma": 0.0081, "vega": 0.5702, "theta": -0.0202, "rho": 0.5427, "theo": 12.5009, "change": -0.795, "open": 13.0, "high": 13.0, "low": 12.38, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-11-06T15:54:48", "percent_change": -6.03415, "prev_day_close": 12.9250001907349}, {"option": "COP280121P00160000", "bid": 31.9, "bid_size": 94.0, "ask": 33.15, "ask_size": 13.0, "iv": 0.3314, "open_interest": 2.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0089, "vega": 0.5495, "theta": -0.0198, "rho": -0.8701, "theo": 32.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-10-30T14:28:12", "percent_change": 0.0, "prev_day_close": 32.5250005722046}, {"option": "COP280121C00165000", "bid": 8.95, "bid_size": 632.0, "ask": 13.5, "ask_size": 616.0, "iv": 0.3352, "open_interest": 459.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0079, "vega": 0.5601, "theta": -0.0199, "rho": 0.5057, "theo": 11.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T13:08:32", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "COP280121P00165000", "bid": 35.1, "bid_size": 135.0, "ask": 38.5, "ask_size": 137.0, "iv": 0.3437, "open_interest": 1.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0088, "vega": 0.5307, "theta": -0.0192, "rho": -0.8869, "theo": 36.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-04-02T12:23:18", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "COP280121C00170000", "bid": 9.15, "bid_size": 384.0, "ask": 11.45, "ask_size": 602.0, "iv": 0.3399, "open_interest": 239.0, "volume": 50.0, "delta": 0.3674, "gamma": 0.0078, "vega": 0.5471, "theta": -0.0195, "rho": 0.47, "theo": 9.9837, "change": -0.995, "open": 9.68, "high": 9.68, "low": 9.68, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-11-06T10:16:04", "percent_change": -9.32084, "prev_day_close": 9.89999961853027}, {"option": "COP280121P00170000", "bid": 38.85, "bid_size": 137.0, "ask": 40.45, "ask_size": 8.0, "iv": 0.3261, "open_interest": 5.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0088, "vega": 0.5091, "theta": -0.0185, "rho": -0.8909, "theo": 40.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.54, "last_trade_time": "2026-08-18T11:24:10", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "COP280121C00175000", "bid": 7.3, "bid_size": 679.0, "ask": 10.35, "ask_size": 600.0, "iv": 0.3323, "open_interest": 61.0, "volume": 14.0, "delta": 0.3382, "gamma": 0.0075, "vega": 0.5311, "theta": -0.019, "rho": 0.4352, "theo": 8.9125, "change": -0.3, "open": 9.15, "high": 9.25, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T11:53:24", "percent_change": -3.1746, "prev_day_close": 8.82499980926514}, {"option": "COP280121P00175000", "bid": 41.95, "bid_size": 132.0, "ask": 44.8, "ask_size": 111.0, "iv": 0.3217, "open_interest": 1.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0088, "vega": 0.481, "theta": -0.0178, "rho": -0.8806, "theo": 43.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-04-17T11:45:45", "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "COP280121C00180000", "bid": 7.2, "bid_size": 433.0, "ask": 9.4, "ask_size": 606.0, "iv": 0.3407, "open_interest": 88.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0073, "vega": 0.5135, "theta": -0.0184, "rho": 0.4027, "theo": 7.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-04T13:11:58", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "COP280121P00180000", "bid": 45.95, "bid_size": 128.0, "ask": 50.5, "ask_size": 130.0, "iv": 0.3392, "open_interest": 5.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0087, "vega": 0.4521, "theta": -0.0172, "rho": -0.862, "theo": 47.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-08-13T13:20:53", "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "COP280121C00185000", "bid": 5.75, "bid_size": 657.0, "ask": 7.55, "ask_size": 264.0, "iv": 0.3248, "open_interest": 48.0, "volume": 19.0, "delta": 0.2849, "gamma": 0.007, "vega": 0.4937, "theta": -0.0177, "rho": 0.371, "theo": 7.0905, "change": -0.125, "open": 7.0, "high": 7.3, "low": 7.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T11:52:00", "percent_change": -1.69492, "prev_day_close": 7.15000009536743}, {"option": "COP280121P00185000", "bid": 50.15, "bid_size": 123.0, "ask": 52.6, "ask_size": 8.0, "iv": 0.3136, "open_interest": 4.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0088, "vega": 0.4145, "theta": -0.0167, "rho": -0.806, "theo": 52.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.29, "last_trade_time": "2026-09-30T14:35:15", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "COP280121C00190000", "bid": 5.75, "bid_size": 343.0, "ask": 6.85, "ask_size": 325.0, "iv": 0.3335, "open_interest": 100.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0067, "vega": 0.4732, "theta": -0.017, "rho": 0.3418, "theo": 6.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:49:05", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "COP280121P00190000", "bid": 54.4, "bid_size": 113.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0089, "vega": 0.3748, "theta": -0.0165, "rho": -0.7629, "theo": 56.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.05, "last_trade_time": "2026-03-25T11:18:29", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "COP280121C00195000", "bid": 4.75, "bid_size": 587.0, "ask": 7.05, "ask_size": 662.0, "iv": 0.3399, "open_interest": 482.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0064, "vega": 0.4516, "theta": -0.0162, "rho": 0.3139, "theo": 5.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-03T12:08:28", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "COP280121P00195000", "bid": 58.5, "bid_size": 112.0, "ask": 63.0, "ask_size": 113.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0089, "vega": 0.3324, "theta": -0.0163, "rho": -0.6583, "theo": 60.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-05-04T12:41:18", "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "COP280121C00200000", "bid": 4.65, "bid_size": 42.0, "ask": 6.0, "ask_size": 640.0, "iv": 0.3412, "open_interest": 242.0, "volume": 1.0, "delta": 0.2179, "gamma": 0.006, "vega": 0.4294, "theta": -0.0155, "rho": 0.2879, "theo": 5.0201, "change": -0.45, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T11:00:06", "percent_change": -8.41122, "prev_day_close": 5.34999990463257}, {"option": "COP280121P00200000", "bid": 63.0, "bid_size": 282.0, "ask": 67.5, "ask_size": 338.0, "iv": 0.328, "open_interest": 144.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0087, "vega": 0.2669, "theta": -0.0168, "rho": -0.5682, "theo": 65.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.4, "last_trade_time": "2026-11-03T14:08:26", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "COP280121C00210000", "bid": 2.94, "bid_size": 465.0, "ask": 4.55, "ask_size": 325.0, "iv": 0.328, "open_interest": 3.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0054, "vega": 0.3852, "theta": -0.0139, "rho": 0.2413, "theo": 3.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-02T10:38:01", "percent_change": 0.0, "prev_day_close": 3.64499998092651}, {"option": "COP280121P00210000", "bid": 72.75, "bid_size": 52.0, "ask": 75.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0073, "vega": 0.1568, "theta": -0.0124, "rho": -0.3093, "theo": 74.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "COP280121C00220000", "bid": 2.48, "bid_size": 292.0, "ask": 4.6, "ask_size": 322.0, "iv": 0.3457, "open_interest": 2.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0048, "vega": 0.3423, "theta": -0.0123, "rho": 0.2016, "theo": 3.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T15:24:32", "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "COP280121P00220000", "bid": 82.0, "bid_size": 59.0, "ask": 87.0, "ask_size": 58.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0048, "vega": 0.0933, "theta": -0.0023, "rho": -0.2174, "theo": 84.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9749984741211}, {"option": "COP281215C00050000", "bid": 84.0, "bid_size": 70.0, "ask": 88.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0055, "theo": 86.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.05, "last_trade_time": "2026-10-23T10:35:29", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "COP281215P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 385.0, "iv": 0.4019, "open_interest": 161.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0848, "theta": -0.002, "rho": -0.0598, "theo": 0.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-13T14:44:23", "percent_change": 0.0, "prev_day_close": 0.740000002086162}, {"option": "COP281215C00055000", "bid": 79.0, "bid_size": 70.0, "ask": 83.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.0371, "theta": 0.0, "rho": 0.221, "theo": 81.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.72, "last_trade_time": "2026-06-05T12:53:44", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "COP281215P00055000", "bid": 0.45, "bid_size": 276.0, "ask": 1.2, "ask_size": 382.0, "iv": 0.3878, "open_interest": 36.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0008, "vega": 0.1111, "theta": -0.0026, "rho": -0.0834, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T15:06:58", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "COP281215C00060000", "bid": 74.5, "bid_size": 47.0, "ask": 79.0, "ask_size": 87.0, "iv": 0.3862, "open_interest": 17.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0009, "vega": 0.0891, "theta": 0.0, "rho": 0.4486, "theo": 76.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.46, "last_trade_time": "2026-10-30T11:26:10", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "COP281215P00060000", "bid": 0.7, "bid_size": 234.0, "ask": 1.6, "ask_size": 364.0, "iv": 0.381, "open_interest": 44.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0011, "vega": 0.1418, "theta": -0.0033, "rho": -0.1132, "theo": 1.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:06:47", "percent_change": 0.0, "prev_day_close": 1.13000002503395}, {"option": "COP281215C00065000", "bid": 71.2, "bid_size": 54.0, "ask": 74.5, "ask_size": 97.0, "iv": 0.4113, "open_interest": 3.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0012, "vega": 0.1434, "theta": 0.0, "rho": 0.7188, "theo": 72.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.11, "last_trade_time": "2026-10-21T09:46:47", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "COP281215P00065000", "bid": 0.8, "bid_size": 435.0, "ask": 1.7, "ask_size": 35.0, "iv": 0.3561, "open_interest": 473.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0014, "vega": 0.1767, "theta": -0.004, "rho": -0.15, "theo": 1.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-21T15:06:55", "percent_change": 0.0, "prev_day_close": 1.39500004053116}, {"option": "COP281215C00070000", "bid": 67.05, "bid_size": 24.0, "ask": 70.0, "ask_size": 109.0, "iv": 0.3943, "open_interest": 10.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0016, "vega": 0.1897, "theta": 0.0, "rho": 0.8098, "theo": 68.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.65, "last_trade_time": "2026-09-23T12:45:20", "percent_change": 0.0, "prev_day_close": 68.7250022888184}, {"option": "COP281215P00070000", "bid": 1.75, "bid_size": 117.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.3628, "open_interest": 27.0, "volume": 1.0, "delta": -0.0567, "gamma": 0.0017, "vega": 0.2148, "theta": -0.0048, "rho": -0.1933, "theo": 2.0293, "change": 0.23, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T10:09:20", "percent_change": 13.3721, "prev_day_close": 1.92499995231628}, {"option": "COP281215C00075000", "bid": 61.5, "bid_size": 225.0, "ask": 65.6, "ask_size": 244.0, "iv": 0.3467, "open_interest": 64.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0019, "vega": 0.2334, "theta": 0.0, "rho": 0.9459, "theo": 63.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.47, "last_trade_time": "2026-09-25T11:24:48", "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "COP281215P00075000", "bid": 2.31, "bid_size": 128.0, "ask": 2.85, "ask_size": 128.0, "iv": 0.3607, "open_interest": 28.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.002, "vega": 0.2559, "theta": -0.0057, "rho": -0.2447, "theo": 2.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T15:53:54", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "COP281215C00080000", "bid": 59.0, "bid_size": 148.0, "ask": 62.5, "ask_size": 258.0, "iv": 0.3846, "open_interest": 79.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0023, "vega": 0.2839, "theta": -0.0006, "rho": 1.1989, "theo": 59.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.05, "last_trade_time": "2026-10-21T09:31:22", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "COP281215P00080000", "bid": 2.97, "bid_size": 105.0, "ask": 3.9, "ask_size": 186.0, "iv": 0.3611, "open_interest": 52.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0024, "vega": 0.3004, "theta": -0.0066, "rho": -0.3046, "theo": 3.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-23T15:31:04", "percent_change": 0.0, "prev_day_close": 3.3400000333786}, {"option": "COP281215C00085000", "bid": 54.0, "bid_size": 211.0, "ask": 58.5, "ask_size": 213.0, "iv": 0.3538, "open_interest": 35.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0027, "vega": 0.3347, "theta": -0.002, "rho": 1.2676, "theo": 56.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-10-14T13:57:20", "percent_change": 0.0, "prev_day_close": 56.9249992370606}, {"option": "COP281215P00085000", "bid": 3.6, "bid_size": 138.0, "ask": 4.8, "ask_size": 129.0, "iv": 0.3542, "open_interest": 48.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0028, "vega": 0.3439, "theta": -0.0074, "rho": -0.3717, "theo": 4.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T15:45:59", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "COP281215C00087500", "bid": 52.0, "bid_size": 201.0, "ask": 57.0, "ask_size": 257.0, "iv": 0.3535, "open_interest": 77.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0029, "vega": 0.3539, "theta": -0.0027, "rho": 1.2808, "theo": 54.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.1, "last_trade_time": "2026-10-13T11:54:07", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "COP281215P00087500", "bid": 4.05, "bid_size": 137.0, "ask": 5.35, "ask_size": 146.0, "iv": 0.3531, "open_interest": 16.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.003, "vega": 0.3669, "theta": -0.0079, "rho": -0.4075, "theo": 4.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-25T13:36:08", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "COP281215C00090000", "bid": 50.5, "bid_size": 279.0, "ask": 55.0, "ask_size": 345.0, "iv": 0.3524, "open_interest": 163.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0031, "vega": 0.3724, "theta": -0.0033, "rho": 1.2937, "theo": 52.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.85, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "COP281215P00090000", "bid": 3.0, "bid_size": 223.0, "ask": 6.25, "ask_size": 242.0, "iv": 0.3359, "open_interest": 85.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0032, "vega": 0.3893, "theta": -0.0083, "rho": -0.4418, "theo": 5.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T15:28:26", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "COP281215C00092500", "bid": 48.5, "bid_size": 177.0, "ask": 53.5, "ask_size": 209.0, "iv": 0.3503, "open_interest": 40.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0033, "vega": 0.4036, "theta": -0.004, "rho": 1.2927, "theo": 50.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-09-01T13:44:20", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "COP281215P00092500", "bid": 5.1, "bid_size": 130.0, "ask": 6.6, "ask_size": 172.0, "iv": 0.3519, "open_interest": 24.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0034, "vega": 0.4118, "theta": -0.0088, "rho": -0.4765, "theo": 5.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T15:16:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "COP281215C00095000", "bid": 47.0, "bid_size": 267.0, "ask": 51.5, "ask_size": 363.0, "iv": 0.3474, "open_interest": 231.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0035, "vega": 0.4234, "theta": -0.0047, "rho": 1.2994, "theo": 49.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.35, "last_trade_time": "2026-10-30T11:21:41", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "COP281215P00095000", "bid": 5.45, "bid_size": 217.0, "ask": 7.15, "ask_size": 153.0, "iv": 0.3471, "open_interest": 43.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0036, "vega": 0.4346, "theta": -0.0092, "rho": -0.5141, "theo": 6.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-03T14:35:16", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "COP281215C00097500", "bid": 45.5, "bid_size": 202.0, "ask": 50.0, "ask_size": 247.0, "iv": 0.3496, "open_interest": 42.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0037, "vega": 0.4423, "theta": -0.0053, "rho": 1.3062, "theo": 47.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-07-22T13:12:38", "percent_change": 0.0, "prev_day_close": 48.4750003814697}, {"option": "COP281215P00097500", "bid": 6.3, "bid_size": 129.0, "ask": 7.7, "ask_size": 122.0, "iv": 0.3474, "open_interest": 13.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0038, "vega": 0.458, "theta": -0.0096, "rho": -0.5473, "theo": 6.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T15:27:25", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "COP281215C00100000", "bid": 43.5, "bid_size": 402.0, "ask": 48.5, "ask_size": 457.0, "iv": 0.3455, "open_interest": 160.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0039, "vega": 0.4702, "theta": -0.0059, "rho": 1.3127, "theo": 46.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.44, "last_trade_time": "2026-11-05T09:45:22", "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "COP281215P00100000", "bid": 6.0, "bid_size": 228.0, "ask": 9.3, "ask_size": 309.0, "iv": 0.3456, "open_interest": 53.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.004, "vega": 0.4785, "theta": -0.01, "rho": -0.5909, "theo": 7.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T10:35:43", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "COP281215C00105000", "bid": 40.5, "bid_size": 318.0, "ask": 45.0, "ask_size": 342.0, "iv": 0.3403, "open_interest": 249.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0043, "vega": 0.509, "theta": -0.0071, "rho": 1.3017, "theo": 42.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.72, "last_trade_time": "2026-10-30T15:57:11", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "COP281215P00105000", "bid": 6.5, "bid_size": 167.0, "ask": 10.5, "ask_size": 191.0, "iv": 0.3314, "open_interest": 23.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0044, "vega": 0.5204, "theta": -0.0108, "rho": -0.6732, "theo": 9.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T15:23:40", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "COP281215C00110000", "bid": 37.5, "bid_size": 318.0, "ask": 42.0, "ask_size": 373.0, "iv": 0.3378, "open_interest": 159.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0047, "vega": 0.552, "theta": -0.0083, "rho": 1.2891, "theo": 39.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-10-23T15:30:07", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "COP281215P00110000", "bid": 8.5, "bid_size": 339.0, "ask": 12.0, "ask_size": 268.0, "iv": 0.3324, "open_interest": 734.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0048, "vega": 0.5606, "theta": -0.0115, "rho": -0.7497, "theo": 10.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T10:05:03", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "COP281215C00115000", "bid": 35.0, "bid_size": 453.0, "ask": 38.8, "ask_size": 402.0, "iv": 0.3351, "open_interest": 208.0, "volume": 0.0, "delta": 0.759, "gamma": 0.005, "vega": 0.5856, "theta": -0.0093, "rho": 1.2773, "theo": 37.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-09-25T11:24:26", "percent_change": 0.0, "prev_day_close": 37.8249988555908}, {"option": "COP281215P00115000", "bid": 10.6, "bid_size": 367.0, "ask": 13.85, "ask_size": 411.0, "iv": 0.3342, "open_interest": 122.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0052, "vega": 0.5968, "theta": -0.0122, "rho": -0.8344, "theo": 12.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-13T10:23:19", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "COP281215C00120000", "bid": 32.0, "bid_size": 480.0, "ask": 36.0, "ask_size": 382.0, "iv": 0.3296, "open_interest": 242.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0053, "vega": 0.6215, "theta": -0.0102, "rho": 1.2535, "theo": 34.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T14:30:38", "percent_change": 0.0, "prev_day_close": 35.1750011444092}, {"option": "COP281215P00120000", "bid": 13.6, "bid_size": 348.0, "ask": 14.9, "ask_size": 79.0, "iv": 0.3338, "open_interest": 126.0, "volume": 52.0, "delta": -0.2848, "gamma": 0.0056, "vega": 0.6291, "theta": -0.0128, "rho": -0.9183, "theo": 14.4631, "change": 0.3, "open": 14.8, "high": 14.8, "low": 14.1, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T11:38:41", "percent_change": 2.17391, "prev_day_close": 14.25}, {"option": "COP281215C00125000", "bid": 29.5, "bid_size": 479.0, "ask": 34.0, "ask_size": 519.0, "iv": 0.332, "open_interest": 198.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0056, "vega": 0.649, "theta": -0.0111, "rho": 1.2309, "theo": 31.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.93, "last_trade_time": "2026-11-04T10:52:40", "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "COP281215P00125000", "bid": 15.9, "bid_size": 213.0, "ask": 17.4, "ask_size": 168.0, "iv": 0.3367, "open_interest": 188.0, "volume": 9.0, "delta": -0.3152, "gamma": 0.0059, "vega": 0.6576, "theta": -0.0133, "rho": -0.9939, "theo": 16.5828, "change": 0.475, "open": 16.55, "high": 16.6, "low": 16.55, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-06T12:42:50", "percent_change": 2.94574, "prev_day_close": 16.6499996185303}, {"option": "COP281215C00130000", "bid": 27.5, "bid_size": 506.0, "ask": 32.0, "ask_size": 531.0, "iv": 0.3358, "open_interest": 113.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0059, "vega": 0.6759, "theta": -0.0118, "rho": 1.1996, "theo": 29.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.63, "last_trade_time": "2026-11-02T14:36:21", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "COP281215P00130000", "bid": 17.9, "bid_size": 310.0, "ask": 19.85, "ask_size": 204.0, "iv": 0.3343, "open_interest": 183.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0062, "vega": 0.6819, "theta": -0.0137, "rho": -1.0797, "theo": 18.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.72, "last_trade_time": "2026-10-30T13:07:44", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "COP281215C00135000", "bid": 26.7, "bid_size": 238.0, "ask": 29.5, "ask_size": 553.0, "iv": 0.3422, "open_interest": 295.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0061, "vega": 0.6963, "theta": -0.0124, "rho": 1.1679, "theo": 27.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.27, "last_trade_time": "2026-11-04T10:43:49", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "COP281215P00135000", "bid": 20.3, "bid_size": 288.0, "ask": 22.4, "ask_size": 216.0, "iv": 0.3333, "open_interest": 180.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0065, "vega": 0.7011, "theta": -0.0141, "rho": -1.1515, "theo": 21.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-10-16T14:07:24", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "COP281215C00140000", "bid": 23.0, "bid_size": 567.0, "ask": 27.5, "ask_size": 585.0, "iv": 0.3297, "open_interest": 362.0, "volume": 1.0, "delta": 0.6151, "gamma": 0.0062, "vega": 0.714, "theta": -0.013, "rho": 1.1326, "theo": 25.3949, "change": 0.365, "open": 26.64, "high": 26.64, "low": 26.64, "tick": "up", "last_trade_price": 26.64, "last_trade_time": "2026-11-06T09:54:38", "percent_change": 1.38915, "prev_day_close": 26.1750001907349}, {"option": "COP281215P00140000", "bid": 21.5, "bid_size": 408.0, "ask": 26.5, "ask_size": 294.0, "iv": 0.3327, "open_interest": 254.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0068, "vega": 0.7153, "theta": -0.0144, "rho": -1.2217, "theo": 23.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-02T12:29:53", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "COP281215C00145000", "bid": 22.6, "bid_size": 279.0, "ask": 25.4, "ask_size": 527.0, "iv": 0.3378, "open_interest": 79.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0064, "vega": 0.7267, "theta": -0.0134, "rho": 1.0943, "theo": 23.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.23, "last_trade_time": "2026-10-28T13:04:08", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "COP281215P00145000", "bid": 25.7, "bid_size": 188.0, "ask": 28.0, "ask_size": 134.0, "iv": 0.3326, "open_interest": 71.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.007, "vega": 0.7243, "theta": -0.0146, "rho": -1.2782, "theo": 26.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-11-02T12:12:08", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "COP281215C00150000", "bid": 19.5, "bid_size": 300.0, "ask": 24.0, "ask_size": 420.0, "iv": 0.3304, "open_interest": 120.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0065, "vega": 0.736, "theta": -0.0137, "rho": 1.0595, "theo": 21.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.95, "last_trade_time": "2026-11-02T12:32:58", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "COP281215P00150000", "bid": 27.0, "bid_size": 145.0, "ask": 32.0, "ask_size": 192.0, "iv": 0.3279, "open_interest": 147.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0072, "vega": 0.7284, "theta": -0.0147, "rho": -1.3296, "theo": 29.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-10-23T12:43:07", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "COP281215C00155000", "bid": 17.5, "bid_size": 221.0, "ask": 22.5, "ask_size": 393.0, "iv": 0.3283, "open_interest": 37.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0065, "vega": 0.7412, "theta": -0.0139, "rho": 1.0153, "theo": 20.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.13, "last_trade_time": "2026-10-30T09:35:19", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "COP281215P00155000", "bid": 30.5, "bid_size": 64.0, "ask": 35.0, "ask_size": 62.0, "iv": 0.3293, "open_interest": 36.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0074, "vega": 0.7255, "theta": -0.0148, "rho": -1.3652, "theo": 32.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.15, "last_trade_time": "2026-10-27T10:23:10", "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "COP281215C00160000", "bid": 16.0, "bid_size": 354.0, "ask": 20.5, "ask_size": 403.0, "iv": 0.3247, "open_interest": 143.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0066, "vega": 0.7434, "theta": -0.0141, "rho": 0.975, "theo": 18.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.32, "last_trade_time": "2026-10-26T11:57:44", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "COP281215P00160000", "bid": 33.5, "bid_size": 124.0, "ask": 38.5, "ask_size": 117.0, "iv": 0.3289, "open_interest": 96.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0076, "vega": 0.7204, "theta": -0.0148, "rho": -1.3984, "theo": 35.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-10-30T13:05:08", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "COP281215C00165000", "bid": 14.9, "bid_size": 371.0, "ask": 19.5, "ask_size": 436.0, "iv": 0.329, "open_interest": 280.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0066, "vega": 0.7416, "theta": -0.0142, "rho": 0.934, "theo": 17.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T11:51:36", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "COP281215P00165000", "bid": 37.0, "bid_size": 65.0, "ask": 42.0, "ask_size": 63.0, "iv": 0.33, "open_interest": 39.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0077, "vega": 0.7062, "theta": -0.0147, "rho": -1.4031, "theo": 39.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.12, "last_trade_time": "2026-08-20T12:38:38", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "COP281215C00170000", "bid": 13.5, "bid_size": 378.0, "ask": 18.0, "ask_size": 438.0, "iv": 0.3267, "open_interest": 86.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0065, "vega": 0.7375, "theta": -0.0141, "rho": 0.8915, "theo": 15.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-11-04T13:07:26", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "COP281215P00170000", "bid": 40.5, "bid_size": 61.0, "ask": 45.5, "ask_size": 61.0, "iv": 0.3292, "open_interest": 4.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0078, "vega": 0.6918, "theta": -0.0146, "rho": -1.428, "theo": 42.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-04-27T10:53:15", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "COP281215C00175000", "bid": 12.75, "bid_size": 404.0, "ask": 16.15, "ask_size": 386.0, "iv": 0.3251, "open_interest": 334.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0065, "vega": 0.7299, "theta": -0.0141, "rho": 0.852, "theo": 14.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T13:12:53", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "COP281215P00175000", "bid": 44.5, "bid_size": 105.0, "ask": 49.0, "ask_size": 62.0, "iv": 0.3304, "open_interest": 14.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.008, "vega": 0.6703, "theta": -0.0144, "rho": -1.4025, "theo": 46.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-04-06T10:24:10", "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "COP281215C00180000", "bid": 11.0, "bid_size": 348.0, "ask": 14.95, "ask_size": 344.0, "iv": 0.3197, "open_interest": 72.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.0064, "vega": 0.7209, "theta": -0.0139, "rho": 0.811, "theo": 13.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-11-02T12:04:54", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "COP281215P00180000", "bid": 48.0, "bid_size": 110.0, "ask": 53.0, "ask_size": 115.0, "iv": 0.3297, "open_interest": 72.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0081, "vega": 0.6425, "theta": -0.0141, "rho": -1.3962, "theo": 50.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.3, "last_trade_time": "2026-10-20T15:30:07", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "COP281215C00185000", "bid": 10.7, "bid_size": 232.0, "ask": 13.85, "ask_size": 272.0, "iv": 0.324, "open_interest": 12.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.0063, "vega": 0.7098, "theta": -0.0138, "rho": 0.7704, "theo": 12.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-09-22T13:03:11", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "COP281215P00185000", "bid": 52.0, "bid_size": 70.0, "ask": 57.0, "ask_size": 67.0, "iv": 0.3311, "open_interest": 18.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0083, "vega": 0.6126, "theta": -0.0139, "rho": -1.3675, "theo": 54.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-08-20T12:10:19", "percent_change": 0.0, "prev_day_close": 53.8249988555908}, {"option": "COP281215C00190000", "bid": 9.0, "bid_size": 285.0, "ask": 12.85, "ask_size": 247.0, "iv": 0.318, "open_interest": 4.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0062, "vega": 0.6955, "theta": -0.0135, "rho": 0.7329, "theo": 11.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-19T15:04:20", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "COP281215P00190000", "bid": 56.0, "bid_size": 55.0, "ask": 61.0, "ask_size": 58.0, "iv": 0.3308, "open_interest": 10.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0085, "vega": 0.5689, "theta": -0.0138, "rho": -1.2793, "theo": 58.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-08-20T12:22:41", "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "COP281215C00195000", "bid": 8.65, "bid_size": 367.0, "ask": 12.1, "ask_size": 397.0, "iv": 0.3225, "open_interest": 51.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0061, "vega": 0.6812, "theta": -0.0133, "rho": 0.6948, "theo": 10.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-09-02T11:53:23", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "COP281215P00195000", "bid": 60.5, "bid_size": 63.0, "ask": 65.0, "ask_size": 60.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0089, "vega": 0.5329, "theta": -0.0139, "rho": -1.2028, "theo": 62.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-04-17T11:46:44", "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "COP281215C00200000", "bid": 8.3, "bid_size": 615.0, "ask": 11.05, "ask_size": 578.0, "iv": 0.3239, "open_interest": 296.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0059, "vega": 0.6652, "theta": -0.013, "rho": 0.6603, "theo": 9.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.12, "last_trade_time": "2026-11-05T10:01:09", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "COP281215P00200000", "bid": 64.5, "bid_size": 68.0, "ask": 69.0, "ask_size": 60.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0093, "vega": 0.4847, "theta": -0.0144, "rho": -1.1566, "theo": 66.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-04-17T14:33:33", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "COP281215C00210000", "bid": 6.0, "bid_size": 290.0, "ask": 9.75, "ask_size": 285.0, "iv": 0.3177, "open_interest": 1.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0056, "vega": 0.6293, "theta": -0.0123, "rho": 0.5891, "theo": 8.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-02T10:33:05", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "COP281215P00210000", "bid": 73.5, "bid_size": 77.0, "ask": 78.0, "ask_size": 61.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0092, "vega": 0.3491, "theta": -0.0168, "rho": -0.7579, "theo": 75.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "COP281215C00220000", "bid": 5.5, "bid_size": 284.0, "ask": 8.4, "ask_size": 298.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0053, "vega": 0.5908, "theta": -0.0116, "rho": 0.5308, "theo": 6.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "COP281215P00220000", "bid": 82.5, "bid_size": 58.0, "ask": 86.55, "ask_size": 33.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0079, "vega": 0.2282, "theta": -0.0157, "rho": -0.5229, "theo": 84.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "COP290119C00065000", "bid": 70.0, "bid_size": 159.0, "ask": 74.5, "ask_size": 165.0, "iv": 0.3719, "open_interest": 9.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0012, "vega": 0.1547, "theta": 0.0, "rho": 0.6849, "theo": 72.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.52, "last_trade_time": "2026-10-26T13:26:50", "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "COP290119P00065000", "bid": 0.91, "bid_size": 248.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3659, "open_interest": 73.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0014, "vega": 0.1867, "theta": -0.004, "rho": -0.1608, "theo": 1.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T14:11:19", "percent_change": 0.0, "prev_day_close": 1.70999991893768}, {"option": "COP290119C00070000", "bid": 65.5, "bid_size": 162.0, "ask": 70.5, "ask_size": 167.0, "iv": 0.365, "open_interest": 18.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0016, "vega": 0.201, "theta": 0.0, "rho": 0.8445, "theo": 68.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.35, "last_trade_time": "2026-10-26T15:18:20", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "COP290119P00070000", "bid": 1.82, "bid_size": 95.0, "ask": 2.59, "ask_size": 99.0, "iv": 0.3686, "open_interest": 15.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0017, "vega": 0.2256, "theta": -0.0048, "rho": -0.2064, "theo": 2.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-30T14:12:11", "percent_change": 0.0, "prev_day_close": 2.11000007390976}, {"option": "COP290119C00075000", "bid": 61.5, "bid_size": 192.0, "ask": 66.5, "ask_size": 223.0, "iv": 0.3626, "open_interest": 52.0, "volume": 0.0, "delta": 0.936, "gamma": 0.002, "vega": 0.2491, "theta": 0.0, "rho": 0.9884, "theo": 63.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-10-26T15:18:07", "percent_change": 0.0, "prev_day_close": 64.7250003814697}, {"option": "COP290119P00075000", "bid": 2.47, "bid_size": 37.0, "ask": 3.5, "ask_size": 222.0, "iv": 0.3691, "open_interest": 37.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.002, "vega": 0.2679, "theta": -0.0057, "rho": -0.2594, "theo": 2.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "COP290119C00080000", "bid": 58.0, "bid_size": 254.0, "ask": 62.1, "ask_size": 252.0, "iv": 0.3557, "open_interest": 76.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0023, "vega": 0.2997, "theta": -0.0004, "rho": 1.1085, "theo": 60.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.22, "last_trade_time": "2026-10-21T09:31:22", "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "COP290119P00080000", "bid": 3.0, "bid_size": 124.0, "ask": 6.0, "ask_size": 199.0, "iv": 0.3875, "open_interest": 5.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0024, "vega": 0.3124, "theta": -0.0065, "rho": -0.3221, "theo": 3.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-30T10:01:45", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "COP290119C00085000", "bid": 54.0, "bid_size": 214.0, "ask": 59.0, "ask_size": 258.0, "iv": 0.3564, "open_interest": 72.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0027, "vega": 0.3488, "theta": -0.0017, "rho": 1.2775, "theo": 56.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.94, "last_trade_time": "2026-10-30T12:05:43", "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "COP290119P00085000", "bid": 3.65, "bid_size": 216.0, "ask": 4.95, "ask_size": 149.0, "iv": 0.3503, "open_interest": 6.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0028, "vega": 0.3574, "theta": -0.0074, "rho": -0.3905, "theo": 4.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-09-29T09:30:11", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "COP290119C00090000", "bid": 50.5, "bid_size": 182.0, "ask": 55.0, "ask_size": 153.0, "iv": 0.347, "open_interest": 9.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0031, "vega": 0.3915, "theta": -0.003, "rho": 1.2956, "theo": 52.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.95, "last_trade_time": "2026-10-21T09:50:11", "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "COP290119P00090000", "bid": 4.3, "bid_size": 227.0, "ask": 6.45, "ask_size": 290.0, "iv": 0.3487, "open_interest": 40.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0032, "vega": 0.4034, "theta": -0.0082, "rho": -0.4626, "theo": 5.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T10:59:41", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "COP290119C00095000", "bid": 47.5, "bid_size": 196.0, "ask": 52.0, "ask_size": 221.0, "iv": 0.3532, "open_interest": 25.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0035, "vega": 0.4388, "theta": -0.0043, "rho": 1.3111, "theo": 49.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-10-23T13:44:25", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "COP290119P00095000", "bid": 5.65, "bid_size": 221.0, "ask": 7.4, "ask_size": 174.0, "iv": 0.3455, "open_interest": 2.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0036, "vega": 0.4478, "theta": -0.009, "rho": -0.5426, "theo": 6.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T15:33:24", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "COP290119C00100000", "bid": 45.5, "bid_size": 152.0, "ask": 48.5, "ask_size": 373.0, "iv": 0.3599, "open_interest": 37.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0039, "vega": 0.4842, "theta": -0.0055, "rho": 1.321, "theo": 46.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-11-05T15:31:00", "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "COP290119P00100000", "bid": 6.95, "bid_size": 282.0, "ask": 8.8, "ask_size": 277.0, "iv": 0.3437, "open_interest": 213.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.004, "vega": 0.4923, "theta": -0.0098, "rho": -0.6214, "theo": 7.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-10-26T11:37:31", "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "COP290119C00105000", "bid": 41.0, "bid_size": 209.0, "ask": 45.5, "ask_size": 230.0, "iv": 0.3436, "open_interest": 50.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0042, "vega": 0.5246, "theta": -0.0067, "rho": 1.3163, "theo": 43.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.08, "last_trade_time": "2026-10-30T15:57:11", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "COP290119P00105000", "bid": 8.55, "bid_size": 131.0, "ask": 10.2, "ask_size": 130.0, "iv": 0.3418, "open_interest": 1.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0044, "vega": 0.5338, "theta": -0.0105, "rho": -0.6997, "theo": 9.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T10:26:26", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "COP290119C00110000", "bid": 38.0, "bid_size": 200.0, "ask": 41.5, "ask_size": 74.0, "iv": 0.331, "open_interest": 15.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0046, "vega": 0.5655, "theta": -0.0078, "rho": 1.3138, "theo": 40.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-11-03T14:15:22", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "COP290119P00110000", "bid": 10.0, "bid_size": 151.0, "ask": 11.9, "ask_size": 169.0, "iv": 0.3386, "open_interest": 29.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0047, "vega": 0.574, "theta": -0.0112, "rho": -0.7844, "theo": 11.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T14:36:21", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "COP290119C00115000", "bid": 35.5, "bid_size": 227.0, "ask": 40.0, "ask_size": 257.0, "iv": 0.3424, "open_interest": 25.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0049, "vega": 0.6021, "theta": -0.0088, "rho": 1.3124, "theo": 37.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.45, "last_trade_time": "2026-10-06T14:31:50", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "COP290119P00115000", "bid": 10.5, "bid_size": 233.0, "ask": 14.1, "ask_size": 242.0, "iv": 0.3293, "open_interest": 20.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0051, "vega": 0.61, "theta": -0.0118, "rho": -0.8697, "theo": 12.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.47, "last_trade_time": "2026-10-14T10:37:41", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "COP290119C00120000", "bid": 32.5, "bid_size": 220.0, "ask": 37.0, "ask_size": 224.0, "iv": 0.3343, "open_interest": 13.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0052, "vega": 0.6354, "theta": -0.0097, "rho": 1.3451, "theo": 34.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.57, "last_trade_time": "2026-11-02T09:49:32", "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "COP290119P00120000", "bid": 13.9, "bid_size": 117.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.3317, "open_interest": 47.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0055, "vega": 0.6431, "theta": -0.0124, "rho": -0.9562, "theo": 14.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-11-02T10:37:09", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "COP290119C00125000", "bid": 30.0, "bid_size": 352.0, "ask": 34.5, "ask_size": 354.0, "iv": 0.3321, "open_interest": 62.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0055, "vega": 0.6645, "theta": -0.0105, "rho": 1.3197, "theo": 32.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.43, "last_trade_time": "2026-11-04T10:52:40", "percent_change": 0.0, "prev_day_close": 33.1750001907349}, {"option": "COP290119P00125000", "bid": 14.85, "bid_size": 141.0, "ask": 18.15, "ask_size": 141.0, "iv": 0.3283, "open_interest": 18.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0058, "vega": 0.671, "theta": -0.0128, "rho": -1.0382, "theo": 16.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-10-30T13:15:20", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "COP290119C00130000", "bid": 28.0, "bid_size": 353.0, "ask": 32.5, "ask_size": 380.0, "iv": 0.3352, "open_interest": 35.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0057, "vega": 0.6897, "theta": -0.0112, "rho": 1.2889, "theo": 30.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.02, "last_trade_time": "2026-10-13T14:30:45", "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "COP290119P00130000", "bid": 17.45, "bid_size": 213.0, "ask": 20.15, "ask_size": 170.0, "iv": 0.3273, "open_interest": 20.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0061, "vega": 0.6954, "theta": -0.0132, "rho": -1.1174, "theo": 19.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.64, "last_trade_time": "2026-11-05T12:10:17", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "COP290119C00135000", "bid": 25.5, "bid_size": 338.0, "ask": 30.0, "ask_size": 343.0, "iv": 0.3291, "open_interest": 10.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0059, "vega": 0.711, "theta": -0.0118, "rho": 1.254, "theo": 27.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-04T10:43:49", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "COP290119P00135000", "bid": 20.25, "bid_size": 68.0, "ask": 23.15, "ask_size": 78.0, "iv": 0.3324, "open_interest": 5.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0064, "vega": 0.7149, "theta": -0.0136, "rho": -1.1955, "theo": 21.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-19T10:22:39", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "COP290119C00140000", "bid": 23.5, "bid_size": 348.0, "ask": 28.0, "ask_size": 391.0, "iv": 0.3284, "open_interest": 28.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0061, "vega": 0.7282, "theta": -0.0123, "rho": 1.2176, "theo": 25.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-10-30T12:35:38", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "COP290119P00140000", "bid": 22.0, "bid_size": 93.0, "ask": 25.85, "ask_size": 74.0, "iv": 0.3259, "open_interest": 15.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0066, "vega": 0.729, "theta": -0.0138, "rho": -1.2597, "theo": 24.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-10-30T13:19:01", "percent_change": 0.0, "prev_day_close": 24.4749994277954}, {"option": "COP290119C00145000", "bid": 21.5, "bid_size": 358.0, "ask": 26.5, "ask_size": 402.0, "iv": 0.3293, "open_interest": 77.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0062, "vega": 0.7415, "theta": -0.0128, "rho": 1.1773, "theo": 24.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.55, "last_trade_time": "2026-11-02T15:32:13", "percent_change": 0.0, "prev_day_close": 24.7249994277954}, {"option": "COP290119P00145000", "bid": 24.5, "bid_size": 100.0, "ask": 29.5, "ask_size": 93.0, "iv": 0.329, "open_interest": 12.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.0069, "vega": 0.7388, "theta": -0.014, "rho": -1.3226, "theo": 27.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-11-04T11:36:00", "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "COP290119C00150000", "bid": 19.5, "bid_size": 548.0, "ask": 24.5, "ask_size": 573.0, "iv": 0.3253, "open_interest": 135.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0063, "vega": 0.751, "theta": -0.0131, "rho": 1.1368, "theo": 22.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-11-05T12:08:06", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "COP290119P00150000", "bid": 28.9, "bid_size": 188.0, "ask": 31.1, "ask_size": 118.0, "iv": 0.3291, "open_interest": 92.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0071, "vega": 0.7424, "theta": -0.0141, "rho": -1.3752, "theo": 29.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-11-02T14:14:25", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "COP290119C00155000", "bid": 19.9, "bid_size": 218.0, "ask": 21.7, "ask_size": 303.0, "iv": 0.3304, "open_interest": 78.0, "volume": 5.0, "delta": 0.5346, "gamma": 0.0064, "vega": 0.7569, "theta": -0.0133, "rho": 1.0946, "theo": 20.6182, "change": -0.44, "open": 21.25, "high": 21.25, "low": 21.16, "tick": "down", "last_trade_price": 21.16, "last_trade_time": "2026-11-06T14:26:33", "percent_change": -2.03704, "prev_day_close": 20.8000001907349}, {"option": "COP290119P00155000", "bid": 31.9, "bid_size": 178.0, "ask": 34.1, "ask_size": 103.0, "iv": 0.3273, "open_interest": 31.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0073, "vega": 0.741, "theta": -0.0142, "rho": -1.4129, "theo": 33.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-30T13:13:28", "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "COP290119C00160000", "bid": 18.2, "bid_size": 293.0, "ask": 20.75, "ask_size": 505.0, "iv": 0.3324, "open_interest": 21.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0064, "vega": 0.7593, "theta": -0.0135, "rho": 1.0507, "theo": 19.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.74, "last_trade_time": "2026-11-05T12:11:05", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "COP290119P00160000", "bid": 35.0, "bid_size": 182.0, "ask": 37.3, "ask_size": 106.0, "iv": 0.3256, "open_interest": 3.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0075, "vega": 0.735, "theta": -0.0142, "rho": -1.4415, "theo": 36.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-10-30T12:12:17", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "COP290119C00165000", "bid": 15.0, "bid_size": 591.0, "ask": 19.15, "ask_size": 477.0, "iv": 0.3188, "open_interest": 13.0, "volume": 5.0, "delta": 0.4824, "gamma": 0.0064, "vega": 0.7588, "theta": -0.0136, "rho": 1.0081, "theo": 17.6449, "change": -0.585, "open": 18.19, "high": 18.19, "low": 18.09, "tick": "down", "last_trade_price": 18.09, "last_trade_time": "2026-11-06T14:26:33", "percent_change": -3.13253, "prev_day_close": 18.1999998092651}, {"option": "COP290119P00165000", "bid": 37.85, "bid_size": 208.0, "ask": 41.2, "ask_size": 141.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0076, "vega": 0.7232, "theta": -0.0142, "rho": -1.4603, "theo": 39.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "COP290119C00170000", "bid": 15.2, "bid_size": 393.0, "ask": 17.85, "ask_size": 494.0, "iv": 0.3284, "open_interest": 38.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.0064, "vega": 0.7551, "theta": -0.0136, "rho": 0.9642, "theo": 16.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T12:48:19", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "COP290119P00170000", "bid": 41.0, "bid_size": 198.0, "ask": 44.7, "ask_size": 121.0, "iv": 0.322, "open_interest": 1.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0078, "vega": 0.7094, "theta": -0.014, "rho": -1.4728, "theo": 43.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "COP290119C00175000", "bid": 13.1, "bid_size": 354.0, "ask": 16.55, "ask_size": 315.0, "iv": 0.3215, "open_interest": 47.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0064, "vega": 0.7486, "theta": -0.0136, "rho": 0.9205, "theo": 15.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-11-04T13:09:12", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "COP290119P00175000", "bid": 44.5, "bid_size": 87.0, "ask": 49.5, "ask_size": 85.0, "iv": 0.329, "open_interest": 6.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0079, "vega": 0.6853, "theta": -0.0138, "rho": -1.4617, "theo": 46.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "COP290119C00180000", "bid": 11.6, "bid_size": 604.0, "ask": 15.25, "ask_size": 457.0, "iv": 0.3174, "open_interest": 36.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0063, "vega": 0.7402, "theta": -0.0135, "rho": 0.8786, "theo": 13.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-05T15:45:40", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "COP290119P00180000", "bid": 48.5, "bid_size": 60.0, "ask": 53.0, "ask_size": 61.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.008, "vega": 0.6586, "theta": -0.0136, "rho": -1.4444, "theo": 50.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "COP290119C00185000", "bid": 10.5, "bid_size": 396.0, "ask": 14.25, "ask_size": 315.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0062, "vega": 0.7293, "theta": -0.0133, "rho": 0.8363, "theo": 12.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "COP290119P00185000", "bid": 52.5, "bid_size": 59.0, "ask": 57.0, "ask_size": 57.0, "iv": 0.3301, "open_interest": 6.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0082, "vega": 0.6267, "theta": -0.0133, "rho": -1.4097, "theo": 54.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-10-23T10:01:09", "percent_change": 0.0, "prev_day_close": 54.0249996185303}, {"option": "COP290119C00190000", "bid": 10.05, "bid_size": 403.0, "ask": 13.95, "ask_size": 417.0, "iv": 0.3247, "open_interest": 5.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0061, "vega": 0.7164, "theta": -0.0131, "rho": 0.7946, "theo": 11.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-10-23T14:29:39", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "COP290119P00190000", "bid": 56.5, "bid_size": 66.0, "ask": 61.0, "ask_size": 64.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0084, "vega": 0.5911, "theta": -0.0132, "rho": -1.35, "theo": 58.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "COP290119C00195000", "bid": 9.2, "bid_size": 390.0, "ask": 12.6, "ask_size": 390.0, "iv": 0.3215, "open_interest": 5.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.006, "vega": 0.7023, "theta": -0.0129, "rho": 0.7553, "theo": 10.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "COP290119P00195000", "bid": 60.5, "bid_size": 58.0, "ask": 65.0, "ask_size": 64.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0087, "vega": 0.5475, "theta": -0.0131, "rho": -1.2678, "theo": 62.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "COP290119C00200000", "bid": 8.6, "bid_size": 598.0, "ask": 11.35, "ask_size": 488.0, "iv": 0.3197, "open_interest": 21.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.0059, "vega": 0.6868, "theta": -0.0126, "rho": 0.7166, "theo": 10.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-05T15:45:40", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "COP290119P00200000", "bid": 64.5, "bid_size": 55.0, "ask": 69.5, "ask_size": 55.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0091, "vega": 0.4985, "theta": -0.0134, "rho": -1.1885, "theo": 66.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5750007629394}, {"option": "COP290119C00210000", "bid": 7.05, "bid_size": 419.0, "ask": 10.1, "ask_size": 386.0, "iv": 0.3202, "open_interest": 9.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0056, "vega": 0.652, "theta": -0.012, "rho": 0.6425, "theo": 8.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-30T14:06:18", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "COP290119P00210000", "bid": 73.5, "bid_size": 57.0, "ask": 78.0, "ask_size": 76.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0091, "vega": 0.3776, "theta": -0.015, "rho": -0.8254, "theo": 75.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "COP290119C00220000", "bid": 5.9, "bid_size": 383.0, "ask": 8.85, "ask_size": 373.0, "iv": 0.3206, "open_interest": 2.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0053, "vega": 0.6146, "theta": -0.0114, "rho": 0.5744, "theo": 7.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-11-02T10:29:53", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "COP290119P00220000", "bid": 83.0, "bid_size": 76.0, "ask": 86.55, "ask_size": 33.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.008, "vega": 0.2495, "theta": -0.0147, "rho": -0.5439, "theo": 84.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "COP1270115C00015000", "bid": 18.9, "bid_size": 983.0, "ask": 20.5, "ask_size": 1008.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0111, "theo": 19.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2025-10-16T14:48:43", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "COP1270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1189.0, "iv": 1.0924, "open_interest": 13.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0016, "rho": -0.0005, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "COP1270115C00018000", "bid": 15.9, "bid_size": 1154.0, "ask": 17.45, "ask_size": 1141.0, "iv": 0.718, "open_interest": 30.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0011, "rho": 0.0183, "theo": 16.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2024-11-26T12:31:16", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "COP1270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1717.0, "iv": 0.887, "open_interest": 3.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0074, "theta": -0.003, "rho": -0.0011, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "COP1270115C00020000", "bid": 13.75, "bid_size": 1175.0, "ask": 15.45, "ask_size": 1161.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0041, "rho": 0.0462, "theo": 14.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-08-13T09:49:56", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "COP1270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1323.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0126, "theta": -0.0047, "rho": -0.002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "COP1270115C00023000", "bid": 10.95, "bid_size": 1037.0, "ask": 12.5, "ask_size": 1062.0, "iv": 0.4998, "open_interest": 15.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0016, "vega": 0.0278, "theta": -0.0092, "rho": 0.1679, "theo": 11.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-03-25T13:43:47", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "COP1270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 660.0, "iv": 0.5046, "open_interest": 10.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0016, "vega": 0.0279, "theta": -0.0093, "rho": -0.0049, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2024-12-30T11:07:33", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "COP1270115C00025000", "bid": 8.95, "bid_size": 1604.0, "ask": 10.5, "ask_size": 1567.0, "iv": 0.3882, "open_interest": 203.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0029, "vega": 0.0466, "theta": -0.0143, "rho": 0.1787, "theo": 9.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-01-07T14:00:11", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "COP1270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 624.0, "iv": 0.4353, "open_interest": 13.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0029, "vega": 0.047, "theta": -0.0144, "rho": -0.0092, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-07T15:27:54", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "COP1270115C00027000", "bid": 7.0, "bid_size": 1190.0, "ask": 8.65, "ask_size": 1399.0, "iv": 0.3776, "open_interest": 26.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0052, "vega": 0.0765, "theta": -0.0219, "rho": 0.1856, "theo": 7.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-05-08T09:36:44", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "COP1270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 682.0, "iv": 0.389, "open_interest": 1.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0053, "vega": 0.077, "theta": -0.0221, "rho": -0.0169, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-02-11T11:04:48", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "COP1270115C00030000", "bid": 4.35, "bid_size": 1264.0, "ask": 5.85, "ask_size": 1424.0, "iv": 0.3372, "open_interest": 44.0, "volume": 0.0, "delta": 0.843, "gamma": 0.011, "vega": 0.1446, "theta": -0.0379, "rho": 0.1818, "theo": 5.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-19T09:34:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "COP1270115P00030000", "bid": 0.1, "bid_size": 815.0, "ask": 0.63, "ask_size": 351.0, "iv": 0.333, "open_interest": 1.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0112, "vega": 0.1457, "theta": -0.0386, "rho": -0.0402, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2025-03-14T13:08:45", "percent_change": 0.0, "prev_day_close": 0.364999998360872}, {"option": "COP1270115C00032000", "bid": 3.05, "bid_size": 1342.0, "ask": 5.0, "ask_size": 1358.0, "iv": 0.4245, "open_interest": 23.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0157, "vega": 0.1959, "theta": -0.0492, "rho": 0.1651, "theo": 3.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-03-25T13:43:47", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "COP1270115P00032000", "bid": 0.55, "bid_size": 643.0, "ask": 1.24, "ask_size": 648.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0161, "vega": 0.197, "theta": -0.0503, "rho": -0.0657, "theo": 0.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "COP1270115C00035000", "bid": 1.66, "bid_size": 225.0, "ask": 2.42, "ask_size": 1332.0, "iv": 0.3625, "open_interest": 10.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0198, "vega": 0.2369, "theta": -0.0574, "rho": 0.1202, "theo": 1.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2025-10-24T15:10:29", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "COP1270115P00035000", "bid": 1.78, "bid_size": 486.0, "ask": 2.61, "ask_size": 406.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0206, "vega": 0.2357, "theta": -0.0597, "rho": -0.1106, "theo": 2.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1949999332428}, {"option": "COP1270115C00037000", "bid": 0.76, "bid_size": 1264.0, "ask": 1.49, "ask_size": 1645.0, "iv": 0.3344, "open_interest": 107.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0187, "vega": 0.2232, "theta": -0.0538, "rho": 0.0867, "theo": 1.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-09-15T13:51:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "COP1270115P00037000", "bid": 2.9, "bid_size": 523.0, "ask": 3.95, "ask_size": 455.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0198, "vega": 0.2162, "theta": -0.057, "rho": -0.1268, "theo": 3.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "COP1270115C00040000", "bid": 0.31, "bid_size": 201.0, "ask": 0.74, "ask_size": 1128.0, "iv": 0.3487, "open_interest": 3.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0134, "vega": 0.1647, "theta": -0.04, "rho": 0.047, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-03-17T09:30:04", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "COP1270115P00040000", "bid": 5.15, "bid_size": 345.0, "ask": 6.6, "ask_size": 330.0, "iv": 0.3545, "open_interest": 3.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0146, "vega": 0.1432, "theta": -0.0438, "rho": -0.1186, "theo": 5.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-06-01T11:25:40", "percent_change": 0.0, "prev_day_close": 5.875}], "symbol": "COP", "security_type": "stock", "exchange_id": 3, "current_price": 136.8, "price_change": 0.81, "price_change_percent": 0.5944, "bid": 136.31, "ask": 137.39, "bid_size": 500, "ask_size": 100, "open": 135.13, "high": 138.39, "low": 134.1901, "close": 136.27, "prev_day_close": 136.27, "volume": 7656544, "iv30": 35.176, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "COP"}