{"timestamp": "2026-11-10 01:42:15", "data": {"options": [{"option": "COSM261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 3.9993, "open_interest": 1206.0, "volume": 0.0, "delta": 0.3004, "gamma": 1.8476, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:59:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261120P00000500", "bid": 0.15, "bid_size": 2.0, "ask": 0.7, "ask_size": 1120.0, "iv": 0.0, "open_interest": 61.0, "volume": 14.0, "delta": -0.7044, "gamma": 1.8528, "vega": 0.0002, "theta": -0.0029, "rho": -0.0001, "theo": 0.2563, "change": -0.27, "open": 0.23, "high": 0.35, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:00:45", "percent_change": -54.0, "prev_day_close": 0.5}, {"option": "COSM261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 6.0454, "open_interest": 195.0, "volume": 0.0, "delta": 0.2131, "gamma": 1.0733, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T15:31:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261120P00001000", "bid": 0.5, "bid_size": 1.0, "ask": 1.1, "ask_size": 778.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -0.792, "gamma": 1.0808, "vega": 0.0001, "theta": -0.0034, "rho": -0.0002, "theo": 0.7516, "change": 0.06, "open": 0.81, "high": 0.82, "low": 0.75, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T12:53:32", "percent_change": 8.57142, "prev_day_close": 0.700000025331974}, {"option": "COSM261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 7.0714, "open_interest": 42.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.8546, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T14:12:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261120P00001500", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 776.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.8654, "vega": 0.0001, "theta": -0.0035, "rho": -0.0002, "theo": 1.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:08:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "COSM261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 7.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.7448, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261120P00002000", "bid": 1.55, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.7586, "vega": 0.0001, "theta": -0.0036, "rho": -0.0003, "theo": 1.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T11:09:15", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "COSM261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 8.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.6766, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261120P00002500", "bid": 1.55, "bid_size": 162.0, "ask": 3.2, "ask_size": 1204.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.8437, "gamma": 0.6936, "vega": 0.0001, "theta": -0.0036, "rho": -0.0004, "theo": 2.2478, "change": -0.05, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:06:16", "percent_change": -2.12766, "prev_day_close": 2.35000002384186}, {"option": "COSM261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.3996, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:42:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261120P00005000", "bid": 4.1, "bid_size": 163.0, "ask": 5.7, "ask_size": 1204.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9285, "gamma": 0.4363, "vega": 0.0001, "theta": -0.002, "rho": -0.0004, "theo": 4.7377, "change": -0.1, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T10:05:57", "percent_change": -2.04081, "prev_day_close": 4.89999985694885}, {"option": "COSM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.2539, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:41:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261120P00007500", "bid": 6.5, "bid_size": 161.0, "ask": 8.2, "ask_size": 1204.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.3213, "vega": 0.0, "theta": -0.0008, "rho": -0.0003, "theo": 7.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "COSM261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 2.8673, "open_interest": 7.0, "volume": 0.0, "delta": 0.2922, "gamma": 1.9004, "vega": 0.0003, "theta": -0.0008, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:11:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COSM261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1025.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 1.9373, "vega": 0.0003, "theta": -0.0008, "rho": -0.0003, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COSM261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.1982, "open_interest": 65.0, "volume": 0.0, "delta": 0.2167, "gamma": 1.0918, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:28:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261218P00001000", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 3.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8017, "gamma": 1.1275, "vega": 0.0002, "theta": -0.001, "rho": -0.0005, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "COSM261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.8778, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261218P00001500", "bid": 0.7, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.9222, "vega": 0.0002, "theta": -0.001, "rho": -0.0007, "theo": 1.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COSM261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.7733, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261218P00002000", "bid": 1.25, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 4.0609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.8265, "vega": 0.0002, "theta": -0.0011, "rho": -0.0008, "theo": 1.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COSM261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.7094, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261218P00002500", "bid": 1.5, "bid_size": 155.0, "ask": 2.9, "ask_size": 1243.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.7734, "vega": 0.0002, "theta": -0.0011, "rho": -0.001, "theo": 2.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "COSM261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.5702, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261218P00005000", "bid": 4.1, "bid_size": 155.0, "ask": 5.3, "ask_size": 1169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.682, "vega": 0.0002, "theta": -0.0012, "rho": -0.0014, "theo": 4.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "COSM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.5147, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM261218P00007500", "bid": 6.5, "bid_size": 166.0, "ask": 7.9, "ask_size": 1174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.671, "vega": 0.0001, "theta": -0.0012, "rho": -0.0015, "theo": 7.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "COSM270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 1.5839, "open_interest": 4001.0, "volume": 15.0, "delta": 0.3873, "gamma": 1.7491, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0393, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:47:23", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "COSM270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 901.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.6392, "gamma": 1.7952, "vega": 0.0004, "theta": -0.0006, "rho": -0.0005, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T15:51:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COSM270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 2.4187, "open_interest": 2311.0, "volume": 0.0, "delta": 0.277, "gamma": 1.1329, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:32:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM270115P00001000", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 2.449, "open_interest": 1.0, "volume": 0.0, "delta": -0.7534, "gamma": 1.1917, "vega": 0.0004, "theta": -0.0007, "rho": -0.0009, "theo": 0.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-03T11:26:19", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "COSM270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.8362, "open_interest": 114.0, "volume": 0.0, "delta": 0.239, "gamma": 0.9245, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:48:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM270115P00001500", "bid": 0.7, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 1.0001, "vega": 0.0003, "theta": -0.0007, "rho": -0.0011, "theo": 1.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "COSM270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.1119, "open_interest": 1422.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.813, "vega": 0.0003, "theta": -0.0008, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM270115P00002000", "bid": 1.25, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 3.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.9096, "vega": 0.0003, "theta": -0.0007, "rho": -0.0013, "theo": 1.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COSM270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.316, "open_interest": 1756.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.741, "vega": 0.0003, "theta": -0.0008, "rho": 0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T11:35:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM270115P00002500", "bid": 1.7, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.8563, "vega": 0.0003, "theta": -0.0006, "rho": -0.0014, "theo": 2.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-06-23T10:11:11", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "COSM270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.9072, "open_interest": 159.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.5717, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM270115P00005000", "bid": 4.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.7778, "vega": 0.0002, "theta": -0.0005, "rho": -0.0016, "theo": 4.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-06-23T14:37:31", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "COSM270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.2286, "open_interest": 453.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.4984, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:29:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM270115P00007500", "bid": 6.7, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.8018, "vega": 0.0001, "theta": -0.0005, "rho": -0.0016, "theo": 7.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-06-11T14:40:09", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "COSM270416C00000500", "bid": 0.05, "bid_size": 148.0, "ask": 0.25, "ask_size": 125.0, "iv": 2.8088, "open_interest": 3185.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.9003, "vega": 0.0007, "theta": -0.0005, "rho": 0.0003, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:48:40", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "COSM270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 944.0, "iv": 1.1079, "open_interest": 342.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.9368, "vega": 0.0007, "theta": -0.0005, "rho": -0.0012, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T14:25:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "COSM270416C00001000", "bid": 0.05, "bid_size": 196.0, "ask": 0.15, "ask_size": 10.0, "iv": 2.6331, "open_interest": 646.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.9661, "vega": 0.0007, "theta": -0.0006, "rho": 0.0002, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:40:25", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "COSM270416P00001000", "bid": 0.4, "bid_size": 251.0, "ask": 1.2, "ask_size": 913.0, "iv": 2.4911, "open_interest": 152.0, "volume": 2.0, "delta": -0.5302, "gamma": 1.0517, "vega": 0.0007, "theta": -0.0005, "rho": -0.0021, "theo": 0.7948, "change": -0.12, "open": 0.86, "high": 0.86, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T12:40:31", "percent_change": -14.1176, "prev_day_close": 0.850000008940697}, {"option": "COSM270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.5814, "open_interest": 205.0, "volume": 104.0, "delta": 0.435, "gamma": 0.9312, "vega": 0.0007, "theta": -0.0005, "rho": 0.0002, "theo": 0.0654, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:41:01", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "COSM270416P00001500", "bid": 0.8, "bid_size": 1.0, "ask": 1.8, "ask_size": 1.0, "iv": 2.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 1.0694, "vega": 0.0006, "theta": -0.0004, "rho": -0.0026, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "COSM270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9966, "open_interest": 270.0, "volume": 5.0, "delta": 0.3714, "gamma": 0.8797, "vega": 0.0007, "theta": -0.0005, "rho": 0.0002, "theo": 0.0538, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:54:09", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "COSM270416P00002000", "bid": 1.25, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 2.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 1.0713, "vega": 0.0006, "theta": -0.0004, "rho": -0.0028, "theo": 1.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COSM270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1301, "open_interest": 742.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.8278, "vega": 0.0006, "theta": -0.0005, "rho": 0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:35:19", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "COSM270416P00002500", "bid": 1.25, "bid_size": 161.0, "ask": 3.2, "ask_size": 1146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 1.0653, "vega": 0.0005, "theta": -0.0003, "rho": -0.0028, "theo": 2.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "COSM270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.5165, "open_interest": 553.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.629, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:24:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COSM270416P00005000", "bid": 3.7, "bid_size": 120.0, "ask": 5.7, "ask_size": 787.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.933, "vega": 0.0001, "theta": -0.0002, "rho": -0.0009, "theo": 4.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "COSM270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 2.7264, "open_interest": 1193.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.5063, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:59:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COSM270416P00007500", "bid": 6.2, "bid_size": 120.0, "ask": 8.2, "ask_size": 785.0, "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": 7.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}], "symbol": "COSM", "security_type": "stock", "exchange_id": 2, "current_price": 0.268, "price_change": -0.0322, "price_change_percent": -10.7333, "bid": 0.2678, "ask": 0.268, "bid_size": 100, "ask_size": 11500, "open": 0.305, "high": 0.3097, "low": 0.261, "close": 0.2678, "prev_day_close": 0.3, "volume": 1554482, "iv30": 138.749, "iv30_change": -2.117, "iv30_change_percent": -1.5028, "seqno": 10414695630, "last_trade_time": "2026-11-09T15:59:18", "tick": "up"}, "symbol": "COSM"}